| 19th April 2023 |
|||||||
| |
|
|
|
|
|
||
| CRH plc Transaction in Own Shares |
|
|
|||||
|
|
|
|
|
|
|
||
| CRH plc ('CRH') announces that on 18th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
|||||||
| |
|||||||
| |
|||||||
| |
|
|
Euronext Dublin |
London Stock Exchange |
|
|
|
| Number of ordinary shares purchased: |
168,960 |
65,870 |
|
|
|||
| Highest price paid per share: |
€45.5500 |
GBp 4,013.0000 |
|
|
|||
| Lowest price paid per share: |
€45.1900 |
GBp 3,985.0000 |
|
|
|||
| Volume weighted average price paid: |
€45.3545 |
GBp 3,999.2550 |
|
|
|||
| |
|
|
|
|
|
|
|
| The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were affected by CRH's broker as part of the Programme announced on 31st March 2023. |
|
|
|||||
| |
|
|
|
|
|
|
|
| Following settlement of the above transactions CRH will hold 12,215,137 of its ordinary shares in treasury which represents 1.624% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,925,201 ordinary shares in issue (excluding treasury shares). |
|
|
|||||
| |
|
|
|
|
|
|
|
| In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 18th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
|
|
|||||
| *Being an amount equal to €690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme). |
|
|
|||||
| |
|
|
|
|
|
|
|
| Contact |
|
|
|
|
|
|
|
| Diarmuid Enright |
|
|
|
|
|
|
|
| Assistant Company Secretary |
|
|
|
|
|
||
| Tel: 00 3531 6344340 |
|
|
|
|
|
|
|
| |
|
|
|
|
|
|
|
| Issuer name: |
|
CRH plc |
|
|
| LEI |
|
549300MIDJNNTH068E74 |
|
|
| ISIN: |
|
IE0001827041 |
|
|
| Intermediary name: |
UBS Europe SE |
|
||
| Intermediary code: |
UBSWDE24 |
|
|
|
| Time zone: |
|
BST |
|
|
| Currency: |
|
EUR & GBp (as indicated below) |
|
|
| Date of Transactions: |
18/04/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
45.3545 |
168,960 |
|
| London Stock Exchange (XLON) |
GBp |
3,999.2550 |
65,870 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 247 |
3,985 |
LSE |
08:02:21 |
1473812 |
| 239 |
3,987 |
LSE |
08:04:12 |
1477067 |
| 273 |
3,986 |
LSE |
08:04:15 |
1477152 |
| 284 |
3,987 |
LSE |
08:05:40 |
1479324 |
| 197 |
3,990 |
LSE |
08:07:02 |
1481859 |
| 92 |
3,990 |
LSE |
08:07:02 |
1481857 |
| 274 |
3,989 |
LSE |
08:07:07 |
1481970 |
| 280 |
3,988 |
LSE |
08:07:52 |
1483228 |
| 266 |
3,986 |
LSE |
08:08:12 |
1483689 |
| 256 |
3,987 |
LSE |
08:09:58 |
1486084 |
| 266 |
3,986 |
LSE |
08:10:00 |
1486125 |
| 63 |
3,990 |
LSE |
08:12:01 |
1489472 |
| 223 |
3,990 |
LSE |
08:12:01 |
1489470 |
| 134 |
3,990 |
LSE |
08:12:01 |
1489468 |
| 150 |
3,990 |
LSE |
08:12:01 |
1489466 |
| 101 |
3,988 |
LSE |
08:12:09 |
1489738 |
| 173 |
3,988 |
LSE |
08:12:09 |
1489740 |
| 2 |
3,994 |
LSE |
08:14:36 |
1493470 |
| 2 |
3,994 |
LSE |
08:14:36 |
1493468 |
| 260 |
3,993 |
LSE |
08:15:15 |
1494729 |
| 207 |
3,993 |
LSE |
08:15:15 |
1494727 |
| 71 |
3,993 |
LSE |
08:15:15 |
1494725 |
| 59 |
3,993 |
LSE |
08:15:15 |
1494713 |
| 193 |
3,993 |
LSE |
08:15:15 |
1494709 |
| 58 |
3,993 |
LSE |
08:15:15 |
1494707 |
| 70 |
3,997 |
LSE |
08:17:28 |
1497764 |
| 150 |
3,997 |
LSE |
08:17:28 |
1497762 |
| 37 |
3,997 |
LSE |
08:17:28 |
1497760 |
| 133 |
4,003 |
LSE |
08:19:18 |
1500252 |
| 7 |
4,003 |
LSE |
08:19:21 |
1500322 |
| 150 |
4,003 |
LSE |
08:19:21 |
1500320 |
| 271 |
4,003 |
LSE |
08:19:56 |
1501265 |
| 97 |
4,002 |
LSE |
08:20:13 |
1501775 |
| 168 |
4,002 |
LSE |
08:20:13 |
1501773 |
| 238 |
4,000 |
LSE |
08:23:05 |
1505604 |
| 42 |
3,998 |
LSE |
08:23:54 |
1506557 |
| 220 |
3,998 |
LSE |
08:23:54 |
1506555 |
| 291 |
3,997 |
LSE |
08:25:59 |
1509914 |
| 322 |
4,001 |
LSE |
08:28:17 |
1513351 |
| 239 |
4,000 |
LSE |
08:28:28 |
1513619 |
| 266 |
4,000 |
LSE |
08:28:28 |
1513615 |
| 272 |
3,999 |
LSE |
08:30:52 |
1517903 |
| 284 |
3,997 |
LSE |
08:32:17 |
1520946 |
| 40 |
4,005 |
LSE |
08:36:57 |
1529768 |
| 211 |
4,005 |
LSE |
08:36:57 |
1529766 |
| 235 |
4,001 |
LSE |
08:38:11 |
1532556 |
| 285 |
3,999 |
LSE |
08:40:35 |
1537025 |
| 150 |
3,995 |
LSE |
08:49:53 |
1553154 |
| 124 |
3,995 |
LSE |
08:49:53 |
1553156 |
| 1 |
3,997 |
LSE |
09:05:24 |
1577506 |
| 1 |
3,997 |
LSE |
09:05:24 |
1577504 |
| 2 |
3,997 |
LSE |
09:05:24 |
1577502 |
| 278 |
3,998 |
LSE |
09:07:40 |
1580386 |
| 97 |
3,996 |
LSE |
09:08:52 |
1581992 |
| 150 |
3,996 |
LSE |
09:08:52 |
1581990 |
| 260 |
3,999 |
LSE |
09:10:34 |
1586805 |
| 47 |
4,000 |
LSE |
09:10:39 |
1586926 |
| 88 |
4,000 |
LSE |
09:10:39 |
1586924 |
| 91 |
4,000 |
LSE |
09:10:39 |
1586922 |
| 285 |
3,999 |
LSE |
09:10:39 |
1586920 |
| 46 |
3,999 |
LSE |
09:10:42 |
1586983 |
| 91 |
3,999 |
LSE |
09:10:42 |
1586981 |
| 88 |
3,999 |
LSE |
09:10:42 |
1586979 |
| 91 |
3,998 |
LSE |
09:10:56 |
1587356 |
| 48 |
3,998 |
LSE |
09:10:56 |
1587354 |
| 88 |
3,998 |
LSE |
09:10:56 |
1587358 |
| 16 |
3,997 |
LSE |
09:12:26 |
1589087 |
| 258 |
3,997 |
LSE |
09:12:26 |
1589085 |
| 249 |
3,995 |
LSE |
09:22:33 |
1601421 |
| 244 |
3,995 |
LSE |
09:22:55 |
1601871 |
| 2 |
3,995 |
LSE |
09:22:55 |
1601867 |
| 77 |
3,996 |
LSE |
09:23:47 |
1602850 |
| 55 |
3,996 |
LSE |
09:23:47 |
1602848 |
| 150 |
3,996 |
LSE |
09:23:47 |
1602846 |
| 206 |
3,996 |
LSE |
09:23:48 |
1602881 |
| 102 |
3,996 |
LSE |
09:23:48 |
1602883 |
| 111 |
3,996 |
LSE |
09:23:48 |
1602885 |
| 1 |
3,996 |
LSE |
09:23:48 |
1602879 |
| 150 |
3,996 |
LSE |
09:23:48 |
1602877 |
| 150 |
3,996 |
LSE |
09:23:48 |
1602875 |
| 150 |
3,996 |
LSE |
09:23:48 |
1602873 |
| 114 |
3,996 |
LSE |
09:25:14 |
1604622 |
| 111 |
3,996 |
LSE |
09:25:14 |
1604620 |
| 54 |
3,996 |
LSE |
09:25:14 |
1604618 |
| 248 |
3,996 |
LSE |
09:27:43 |
1607508 |
| 53 |
3,997 |
LSE |
09:27:43 |
1607506 |
| 111 |
3,997 |
LSE |
09:27:43 |
1607504 |
| 114 |
3,997 |
LSE |
09:27:43 |
1607502 |
| 111 |
3,998 |
LSE |
09:36:25 |
1618953 |
| 114 |
3,998 |
LSE |
09:36:25 |
1618951 |
| 52 |
3,998 |
LSE |
09:36:25 |
1618949 |
| 147 |
3,996 |
LSE |
09:36:45 |
1619389 |
| 116 |
3,996 |
LSE |
09:36:45 |
1619387 |
| 85 |
3,999 |
LSE |
09:41:09 |
1625461 |
| 111 |
3,999 |
LSE |
09:41:10 |
1625484 |
| 98 |
3,999 |
LSE |
09:41:10 |
1625480 |
| 53 |
3,999 |
LSE |
09:41:10 |
1625482 |
| 265 |
3,999 |
LSE |
09:43:34 |
1629334 |
| 294 |
3,999 |
LSE |
09:43:35 |
1629423 |
| 6 |
3,999 |
LSE |
09:43:35 |
1629421 |
| 54 |
3,999 |
LSE |
09:44:05 |
1630162 |
| 111 |
3,999 |
LSE |
09:44:05 |
1630160 |
| 44 |
3,999 |
LSE |
09:44:07 |
1630218 |
| 111 |
3,999 |
LSE |
09:44:07 |
1630216 |
| 114 |
3,999 |
LSE |
09:44:07 |
1630214 |
| 18 |
3,999 |
LSE |
09:44:07 |
1630212 |
| 114 |
4,001 |
LSE |
09:49:59 |
1637778 |
| 111 |
4,001 |
LSE |
09:49:59 |
1637776 |
| 53 |
4,001 |
LSE |
09:49:59 |
1637774 |
| 45 |
4,001 |
LSE |
09:50:03 |
1638474 |
| 114 |
4,001 |
LSE |
09:50:03 |
1638472 |
| 111 |
4,001 |
LSE |
09:50:03 |
1638470 |
| 55 |
4,001 |
LSE |
09:50:03 |
1638468 |
| 55 |
4,000 |
LSE |
09:50:03 |
1638436 |
| 86 |
4,000 |
LSE |
09:50:03 |
1638432 |
| 55 |
4,000 |
LSE |
09:50:03 |
1638434 |
| 55 |
4,000 |
LSE |
09:50:03 |
1638430 |
| 70 |
4,000 |
LSE |
09:51:53 |
1640438 |
| 54 |
4,000 |
LSE |
09:51:53 |
1640436 |
| 111 |
4,000 |
LSE |
09:51:53 |
1640434 |
| 114 |
4,000 |
LSE |
09:51:53 |
1640432 |
| 263 |
3,999 |
LSE |
09:51:53 |
1640430 |
| 114 |
3,997 |
LSE |
09:56:39 |
1646189 |
| 17 |
3,997 |
LSE |
09:56:39 |
1646187 |
| 79 |
3,997 |
LSE |
09:56:39 |
1646185 |
| 55 |
3,994 |
LSE |
09:58:20 |
1648397 |
| 12 |
3,993 |
LSE |
09:59:55 |
1650435 |
| 256 |
3,993 |
LSE |
10:00:12 |
1651169 |
| 94 |
3,991 |
LSE |
10:03:44 |
1655575 |
| 150 |
3,991 |
LSE |
10:03:44 |
1655573 |
| 129 |
3,990 |
LSE |
10:06:19 |
1659380 |
| 120 |
3,988 |
LSE |
10:07:57 |
1661032 |
| 150 |
3,988 |
LSE |
10:07:57 |
1661030 |
| 123 |
3,997 |
LSE |
10:13:58 |
1667329 |
| 94 |
3,997 |
LSE |
10:13:58 |
1667327 |
| 39 |
3,997 |
LSE |
10:13:58 |
1667325 |
| 287 |
3,998 |
LSE |
10:18:30 |
1672238 |
| 44 |
4,000 |
LSE |
10:19:20 |
1673131 |
| 383 |
4,000 |
LSE |
10:19:20 |
1673129 |
| 100 |
3,999 |
LSE |
10:19:39 |
1673506 |
| 43 |
3,999 |
LSE |
10:19:39 |
1673504 |
| 265 |
4,000 |
LSE |
10:20:28 |
1674607 |
| 204 |
3,993 |
LSE |
10:26:16 |
1680880 |
| 90 |
3,993 |
LSE |
10:27:57 |
1682719 |
| 86 |
3,992 |
LSE |
10:31:33 |
1687480 |
| 106 |
3,992 |
LSE |
10:31:33 |
1687478 |
| 74 |
3,992 |
LSE |
10:31:33 |
1687476 |
| 120 |
3,992 |
LSE |
10:33:47 |
1689401 |
| 150 |
3,992 |
LSE |
10:33:47 |
1689399 |
| 48 |
3,991 |
LSE |
10:35:01 |
1690556 |
| 106 |
3,991 |
LSE |
10:35:01 |
1690554 |
| 104 |
3,991 |
LSE |
10:35:01 |
1690552 |
| 17 |
3,998 |
LSE |
10:41:06 |
1699384 |
| 109 |
3,997 |
LSE |
10:43:59 |
1702850 |
| 150 |
3,997 |
LSE |
10:43:59 |
1702848 |
| 6 |
3,997 |
LSE |
10:43:59 |
1702846 |
| 235 |
3,996 |
LSE |
10:45:18 |
1704387 |
| 276 |
3,995 |
LSE |
10:45:34 |
1704762 |
| 171 |
3,997 |
LSE |
10:46:14 |
1705694 |
| 171 |
3,997 |
LSE |
10:46:14 |
1705692 |
| 48 |
3,997 |
LSE |
10:46:14 |
1705690 |
| 142 |
3,997 |
LSE |
10:48:57 |
1708937 |
| 173 |
3,997 |
LSE |
10:49:03 |
1709157 |
| 221 |
3,997 |
LSE |
10:50:30 |
1711315 |
| 169 |
3,997 |
LSE |
10:51:30 |
1712600 |
| 106 |
3,997 |
LSE |
10:51:30 |
1712598 |
| 184 |
3,998 |
LSE |
10:53:45 |
1715085 |
| 110 |
3,998 |
LSE |
10:53:45 |
1715083 |
| 56 |
3,997 |
LSE |
10:55:26 |
1717031 |
| 232 |
3,997 |
LSE |
10:55:26 |
1717029 |
| 263 |
3,999 |
LSE |
10:56:02 |
1717732 |
| 128 |
3,996 |
LSE |
11:00:15 |
1722495 |
| 333 |
3,996 |
LSE |
11:00:15 |
1722493 |
| 244 |
3,996 |
LSE |
11:00:22 |
1722595 |
| 191 |
3,994 |
LSE |
11:01:25 |
1723189 |
| 218 |
3,994 |
LSE |
11:02:50 |
1723932 |
| 105 |
3,994 |
LSE |
11:09:24 |
1728197 |
| 8 |
3,994 |
LSE |
11:09:35 |
1728330 |
| 150 |
3,994 |
LSE |
11:09:35 |
1728328 |
| 26 |
3,995 |
LSE |
11:12:34 |
1730107 |
| 17 |
3,995 |
LSE |
11:12:34 |
1730105 |
| 237 |
3,995 |
LSE |
11:12:34 |
1730103 |
| 17 |
3,993 |
LSE |
11:21:33 |
1735430 |
| 20 |
3,993 |
LSE |
11:21:44 |
1735547 |
| 290 |
3,993 |
LSE |
11:21:44 |
1735545 |
| 181 |
3,993 |
LSE |
11:21:44 |
1735543 |
| 17 |
3,993 |
LSE |
11:21:44 |
1735541 |
| 130 |
3,991 |
LSE |
11:25:05 |
1737247 |
| 152 |
3,991 |
LSE |
11:25:05 |
1737245 |
| 160 |
3,991 |
LSE |
11:29:04 |
1739837 |
| 25 |
3,991 |
LSE |
11:29:04 |
1739841 |
| 87 |
3,991 |
LSE |
11:29:04 |
1739839 |
| 149 |
3,991 |
LSE |
11:30:23 |
1740639 |
| 177 |
3,994 |
LSE |
11:34:44 |
1743029 |
| 17 |
3,994 |
LSE |
11:34:44 |
1743027 |
| 180 |
3,995 |
LSE |
11:39:24 |
1745634 |
| 256 |
3,996 |
LSE |
11:41:15 |
1746707 |
| 271 |
3,995 |
LSE |
11:44:08 |
1748397 |
| 13 |
3,995 |
LSE |
11:44:08 |
1748395 |
| 155 |
3,998 |
LSE |
11:46:14 |
1749601 |
| 30 |
3,998 |
LSE |
11:46:14 |
1749599 |
| 56 |
4,000 |
LSE |
11:47:27 |
1750289 |
| 204 |
4,000 |
LSE |
11:47:27 |
1750287 |
| 37 |
4,000 |
LSE |
11:47:27 |
1750285 |
| 337 |
4,000 |
LSE |
11:47:34 |
1750341 |
| 141 |
4,000 |
LSE |
11:47:43 |
1750403 |
| 113 |
4,000 |
LSE |
11:47:43 |
1750401 |
| 235 |
4,000 |
LSE |
11:47:43 |
1750396 |
| 267 |
4,000 |
LSE |
11:47:43 |
1750394 |
| 281 |
4,000 |
LSE |
11:47:44 |
1750412 |
| 275 |
4,000 |
LSE |
11:48:27 |
1750797 |
| 205 |
4,000 |
LSE |
11:48:41 |
1750931 |
| 19 |
4,000 |
LSE |
11:49:44 |
1751701 |
| 263 |
4,000 |
LSE |
11:49:44 |
1751699 |
| 146 |
4,000 |
LSE |
11:49:47 |
1751727 |
| 117 |
4,000 |
LSE |
11:49:47 |
1751725 |
| 245 |
4,000 |
LSE |
11:49:47 |
1751723 |
| 83 |
3,997 |
LSE |
11:51:44 |
1753009 |
| 283 |
3,997 |
LSE |
11:52:12 |
1753281 |
| 128 |
3,998 |
LSE |
11:56:22 |
1755912 |
| 156 |
3,998 |
LSE |
11:56:22 |
1755910 |
| 288 |
3,992 |
LSE |
11:59:59 |
1758434 |
| 256 |
3,992 |
LSE |
12:01:46 |
1759866 |
| 280 |
3,993 |
LSE |
12:06:26 |
1762694 |
| 253 |
3,995 |
LSE |
12:10:04 |
1764775 |
| 73 |
3,994 |
LSE |
12:13:47 |
1766534 |
| 220 |
3,994 |
LSE |
12:13:47 |
1766532 |
| 51 |
3,993 |
LSE |
12:19:01 |
1769331 |
| 195 |
3,993 |
LSE |
12:19:01 |
1769329 |
| 258 |
3,994 |
LSE |
12:20:41 |
1770255 |
| 143 |
3,998 |
LSE |
12:21:20 |
1770664 |
| 98 |
3,998 |
LSE |
12:21:20 |
1770662 |
| 156 |
3,997 |
LSE |
12:22:54 |
1771746 |
| 31 |
3,997 |
LSE |
12:22:54 |
1771744 |
| 168 |
3,996 |
LSE |
12:24:08 |
1772472 |
| 19 |
3,996 |
LSE |
12:24:08 |
1772470 |
| 86 |
3,996 |
LSE |
12:24:08 |
1772468 |
| 114 |
3,994 |
LSE |
12:27:24 |
1774512 |
| 114 |
3,994 |
LSE |
12:27:24 |
1774514 |
| 263 |
3,994 |
LSE |
12:29:26 |
1775716 |
| 263 |
3,998 |
LSE |
12:34:52 |
1779867 |
| 158 |
3,998 |
LSE |
12:34:52 |
1779865 |
| 96 |
3,996 |
LSE |
12:38:01 |
1781609 |
| 170 |
3,996 |
LSE |
12:38:01 |
1781607 |
| 108 |
3,998 |
LSE |
12:41:42 |
1784120 |
| 328 |
3,999 |
LSE |
12:46:14 |
1786912 |
| 29 |
4,000 |
LSE |
12:49:47 |
1789722 |
| 287 |
4,000 |
LSE |
12:50:00 |
1789847 |
| 50 |
3,998 |
LSE |
12:51:19 |
1790554 |
| 90 |
3,998 |
LSE |
12:51:19 |
1790552 |
| 158 |
3,998 |
LSE |
12:52:25 |
1791213 |
| 98 |
3,996 |
LSE |
12:56:10 |
1793340 |
| 156 |
3,996 |
LSE |
12:56:10 |
1793338 |
| 270 |
3,996 |
LSE |
12:59:50 |
1795547 |
| 252 |
3,997 |
LSE |
13:06:16 |
1799541 |
| 90 |
3,999 |
LSE |
13:08:51 |
1801015 |
| 120 |
4,004 |
LSE |
13:11:19 |
1802753 |
| 144 |
4,004 |
LSE |
13:11:19 |
1802755 |
| 123 |
4,002 |
LSE |
13:14:25 |
1805130 |
| 42 |
4,008 |
LSE |
13:15:28 |
1805801 |
| 191 |
4,008 |
LSE |
13:15:28 |
1805799 |
| 49 |
4,008 |
LSE |
13:15:28 |
1805797 |
| 246 |
4,006 |
LSE |
13:18:34 |
1807846 |
| 158 |
4,010 |
LSE |
13:26:40 |
1813869 |
| 196 |
4,010 |
LSE |
13:26:40 |
1813867 |
| 108 |
4,006 |
LSE |
13:29:50 |
1816556 |
| 164 |
4,006 |
LSE |
13:29:50 |
1816558 |
| 63 |
4,010 |
LSE |
13:37:01 |
1822674 |
| 115 |
4,010 |
LSE |
13:37:27 |
1823059 |
| 196 |
4,011 |
LSE |
13:38:54 |
1824448 |
| 90 |
4,011 |
LSE |
13:38:54 |
1824446 |
| 191 |
4,011 |
LSE |
13:38:54 |
1824450 |
| 8 |
4,011 |
LSE |
13:38:54 |
1824452 |
| 136 |
4,011 |
LSE |
13:38:54 |
1824444 |
| 66 |
4,011 |
LSE |
13:38:54 |
1824435 |
| 196 |
4,011 |
LSE |
13:38:54 |
1824433 |
| 45 |
4,011 |
LSE |
13:38:54 |
1824431 |
| 57 |
4,013 |
LSE |
13:43:40 |
1828082 |
| 195 |
4,013 |
LSE |
13:43:40 |
1828080 |
| 69 |
4,011 |
LSE |
13:48:15 |
1831558 |
| 53 |
4,011 |
LSE |
13:48:15 |
1831556 |
| 191 |
4,011 |
LSE |
13:48:15 |
1831554 |
| 220 |
4,009 |
LSE |
13:50:03 |
1833464 |
| 72 |
4,009 |
LSE |
13:50:03 |
1833462 |
| 262 |
4,013 |
LSE |
13:54:48 |
1837422 |
| 240 |
4,013 |
LSE |
13:54:48 |
1837420 |
| 212 |
4,013 |
LSE |
13:54:48 |
1837418 |
| 26 |
4,013 |
LSE |
13:54:48 |
1837416 |
| 122 |
4,013 |
LSE |
13:55:52 |
1838307 |
| 146 |
4,013 |
LSE |
13:55:52 |
1838305 |
| 122 |
4,013 |
LSE |
13:55:52 |
1838303 |
| 246 |
4,011 |
LSE |
14:00:13 |
1842612 |
| 130 |
4,010 |
LSE |
14:00:44 |
1843078 |
| 414 |
4,010 |
LSE |
14:00:44 |
1843076 |
| 287 |
4,010 |
LSE |
14:00:57 |
1843281 |
| 275 |
4,010 |
LSE |
14:00:57 |
1843279 |
| 411 |
4,010 |
LSE |
14:00:57 |
1843277 |
| 12 |
4,010 |
LSE |
14:00:58 |
1843295 |
| 232 |
4,010 |
LSE |
14:00:58 |
1843293 |
| 11 |
4,007 |
LSE |
14:04:53 |
1846855 |
| 262 |
4,007 |
LSE |
14:04:53 |
1846853 |
| 187 |
4,006 |
LSE |
14:06:13 |
1848584 |
| 96 |
4,006 |
LSE |
14:06:13 |
1848582 |
| 91 |
4,004 |
LSE |
14:06:34 |
1849187 |
| 268 |
4,002 |
LSE |
14:06:40 |
1849474 |
| 251 |
4,006 |
LSE |
14:08:15 |
1851964 |
| 101 |
4,006 |
LSE |
14:08:15 |
1851966 |
| 75 |
4,007 |
LSE |
14:08:15 |
1851968 |
| 251 |
4,006 |
LSE |
14:08:15 |
1851962 |
| 101 |
4,005 |
LSE |
14:20:22 |
1864397 |
| 132 |
4,006 |
LSE |
14:21:32 |
1865604 |
| 120 |
4,006 |
LSE |
14:29:47 |
1874515 |
| 150 |
4,006 |
LSE |
14:29:47 |
1874513 |
| 89 |
4,006 |
LSE |
14:30:05 |
1877404 |
| 146 |
4,006 |
LSE |
14:30:05 |
1877402 |
| 63 |
4,006 |
LSE |
14:30:05 |
1877400 |
| 146 |
4,003 |
LSE |
14:32:27 |
1883400 |
| 81 |
4,003 |
LSE |
14:32:27 |
1883398 |
| 51 |
4,003 |
LSE |
14:32:27 |
1883402 |
| 289 |
4,000 |
LSE |
14:33:19 |
1884866 |
| 246 |
3,995 |
LSE |
14:34:53 |
1887950 |
| 146 |
4,002 |
LSE |
14:36:39 |
1891030 |
| 110 |
4,002 |
LSE |
14:36:39 |
1891026 |
| 128 |
4,002 |
LSE |
14:36:39 |
1891028 |
| 63 |
4,002 |
LSE |
14:36:39 |
1891024 |
| 62 |
4,003 |
LSE |
14:36:39 |
1891032 |
| 126 |
4,003 |
LSE |
14:36:39 |
1891036 |
| 192 |
4,003 |
LSE |
14:36:39 |
1891038 |
| 146 |
4,003 |
LSE |
14:36:39 |
1891034 |
| 113 |
4,001 |
LSE |
14:38:20 |
1894233 |
| 120 |
4,004 |
LSE |
14:39:57 |
1896885 |
| 89 |
4,003 |
LSE |
14:40:27 |
1897712 |
| 155 |
4,003 |
LSE |
14:40:27 |
1897710 |
| 110 |
4,004 |
LSE |
14:42:25 |
1900585 |
| 45 |
4,004 |
LSE |
14:42:25 |
1900583 |
| 107 |
4,004 |
LSE |
14:42:25 |
1900581 |
| 124 |
4,004 |
LSE |
14:46:13 |
1906732 |
| 150 |
4,004 |
LSE |
14:46:13 |
1906730 |
| 41 |
4,004 |
LSE |
14:49:42 |
1912781 |
| 74 |
4,004 |
LSE |
14:49:42 |
1912785 |
| 140 |
4,004 |
LSE |
14:49:42 |
1912783 |
| 138 |
4,007 |
LSE |
14:53:54 |
1920499 |
| 287 |
4,009 |
LSE |
14:55:31 |
1923337 |
| 83 |
4,007 |
LSE |
14:58:13 |
1927983 |
| 150 |
4,007 |
LSE |
14:58:13 |
1927981 |
| 53 |
4,007 |
LSE |
14:58:13 |
1927979 |
| 46 |
4,009 |
LSE |
15:01:02 |
1934580 |
| 80 |
4,009 |
LSE |
15:01:02 |
1934578 |
| 82 |
4,009 |
LSE |
15:01:02 |
1934576 |
| 66 |
4,009 |
LSE |
15:01:02 |
1934574 |
| 59 |
4,005 |
LSE |
15:02:23 |
1937158 |
| 12 |
4,005 |
LSE |
15:03:10 |
1938700 |
| 54 |
4,005 |
LSE |
15:03:10 |
1938698 |
| 60 |
4,005 |
LSE |
15:03:20 |
1938954 |
| 279 |
4,005 |
LSE |
15:04:18 |
1940688 |
| 117 |
4,002 |
LSE |
15:06:14 |
1944768 |
| 46 |
4,002 |
LSE |
15:06:14 |
1944766 |
| 82 |
4,002 |
LSE |
15:06:14 |
1944764 |
| 80 |
4,002 |
LSE |
15:06:14 |
1944762 |
| 266 |
4,006 |
LSE |
15:10:05 |
1951946 |
| 22 |
4,006 |
LSE |
15:10:51 |
1954069 |
| 80 |
4,006 |
LSE |
15:10:51 |
1954067 |
| 82 |
4,006 |
LSE |
15:10:51 |
1954065 |
| 84 |
4,006 |
LSE |
15:10:51 |
1954063 |
| 80 |
4,004 |
LSE |
15:13:50 |
1959216 |
| 82 |
4,004 |
LSE |
15:13:50 |
1959214 |
| 55 |
4,004 |
LSE |
15:13:50 |
1959212 |
| 165 |
4,003 |
LSE |
15:14:17 |
1960101 |
| 80 |
4,003 |
LSE |
15:18:57 |
1967931 |
| 34 |
4,003 |
LSE |
15:18:57 |
1967933 |
| 285 |
4,003 |
LSE |
15:18:57 |
1967928 |
| 61 |
4,002 |
LSE |
15:20:01 |
1970091 |
| 18 |
4,002 |
LSE |
15:20:01 |
1970089 |
| 16 |
4,002 |
LSE |
15:20:01 |
1970087 |
| 90 |
4,004 |
LSE |
15:21:48 |
1973567 |
| 64 |
4,004 |
LSE |
15:21:48 |
1973565 |
| 190 |
4,003 |
LSE |
15:22:08 |
1974413 |
| 84 |
4,003 |
LSE |
15:22:08 |
1974411 |
| 284 |
4,002 |
LSE |
15:23:27 |
1976801 |
| 65 |
4,003 |
LSE |
15:26:09 |
1984868 |
| 17 |
4,003 |
LSE |
15:26:09 |
1984866 |
| 17 |
4,003 |
LSE |
15:26:09 |
1984864 |
| 65 |
4,003 |
LSE |
15:26:09 |
1984861 |
| 250 |
4,003 |
LSE |
15:26:36 |
1985446 |
| 58 |
4,004 |
LSE |
15:28:05 |
1988106 |
| 58 |
4,004 |
LSE |
15:28:31 |
1988749 |
| 20 |
4,004 |
LSE |
15:28:31 |
1988751 |
| 88 |
4,005 |
LSE |
15:29:01 |
1989779 |
| 62 |
4,005 |
LSE |
15:29:52 |
1991255 |
| 103 |
4,005 |
LSE |
15:29:52 |
1991253 |
| 111 |
4,005 |
LSE |
15:29:52 |
1991251 |
| 50 |
4,002 |
LSE |
15:31:46 |
1995227 |
| 108 |
4,002 |
LSE |
15:31:46 |
1995225 |
| 63 |
4,004 |
LSE |
15:33:46 |
1998254 |
| 101 |
4,004 |
LSE |
15:33:46 |
1998252 |
| 126 |
4,004 |
LSE |
15:33:46 |
1998250 |
| 261 |
4,000 |
LSE |
15:38:25 |
2006667 |
| 103 |
4,000 |
LSE |
15:38:38 |
2007063 |
| 101 |
4,000 |
LSE |
15:38:38 |
2007061 |
| 48 |
4,000 |
LSE |
15:38:38 |
2007059 |
| 103 |
4,000 |
LSE |
15:39:38 |
2008606 |
| 9 |
4,001 |
LSE |
15:41:00 |
2010938 |
| 103 |
4,001 |
LSE |
15:41:00 |
2010934 |
| 49 |
4,001 |
LSE |
15:41:00 |
2010932 |
| 101 |
4,001 |
LSE |
15:41:00 |
2010936 |
| 41 |
4,002 |
LSE |
15:43:20 |
2014379 |
| 131 |
4,002 |
LSE |
15:43:20 |
2014377 |
| 20 |
4,002 |
LSE |
15:43:27 |
2014522 |
| 103 |
4,002 |
LSE |
15:43:27 |
2014520 |
| 125 |
4,002 |
LSE |
15:43:27 |
2014518 |
| 44 |
4,002 |
LSE |
15:43:27 |
2014516 |
| 101 |
4,001 |
LSE |
15:45:24 |
2017355 |
| 103 |
4,001 |
LSE |
15:45:24 |
2017353 |
| 53 |
4,001 |
LSE |
15:45:24 |
2017351 |
| 229 |
4,001 |
LSE |
15:46:24 |
2019164 |
| 30 |
3,999 |
LSE |
15:48:13 |
2022001 |
| 31 |
3,999 |
LSE |
15:48:20 |
2022263 |
| 246 |
3,999 |
LSE |
15:48:20 |
2022261 |
| 53 |
3,999 |
LSE |
15:48:20 |
2022259 |
| 8 |
3,999 |
LSE |
15:48:20 |
2022257 |
| 61 |
3,999 |
LSE |
15:48:20 |
2022243 |
| 91 |
3,999 |
LSE |
15:48:20 |
2022245 |
| 33 |
3,998 |
LSE |
15:50:00 |
2025254 |
| 83 |
3,998 |
LSE |
15:50:00 |
2025252 |
| 83 |
3,998 |
LSE |
15:50:00 |
2025250 |
| 65 |
3,998 |
LSE |
15:50:00 |
2025248 |
| 83 |
4,001 |
LSE |
15:52:40 |
2029463 |
| 83 |
4,001 |
LSE |
15:52:40 |
2029461 |
| 20 |
4,001 |
LSE |
15:52:40 |
2029459 |
| 17 |
4,001 |
LSE |
15:52:40 |
2029457 |
| 83 |
4,000 |
LSE |
15:52:51 |
2029620 |
| 83 |
4,000 |
LSE |
15:52:51 |
2029618 |
| 50 |
4,000 |
LSE |
15:52:51 |
2029624 |
| 37 |
4,000 |
LSE |
15:52:51 |
2029626 |
| 120 |
4,000 |
LSE |
15:52:51 |
2029622 |
| 83 |
3,997 |
LSE |
15:55:27 |
2032980 |
| 83 |
3,997 |
LSE |
15:55:27 |
2032978 |
| 52 |
3,997 |
LSE |
15:55:27 |
2032976 |
| 53 |
3,997 |
LSE |
15:55:50 |
2033450 |
| 83 |
3,997 |
LSE |
15:55:50 |
2033448 |
| 83 |
3,997 |
LSE |
15:55:50 |
2033446 |
| 152 |
3,998 |
LSE |
15:57:35 |
2035886 |
| 113 |
3,998 |
LSE |
15:57:35 |
2035884 |
| 110 |
3,998 |
LSE |
15:58:30 |
2037027 |
| 67 |
3,999 |
LSE |
15:59:41 |
2038627 |
| 83 |
3,999 |
LSE |
15:59:41 |
2038625 |
| 54 |
3,999 |
LSE |
15:59:41 |
2038623 |
| 20 |
3,999 |
LSE |
15:59:41 |
2038617 |
| 34 |
3,999 |
LSE |
15:59:41 |
2038615 |
| 20 |
3,999 |
LSE |
15:59:41 |
2038621 |
| 36 |
3,999 |
LSE |
15:59:41 |
2038619 |
| 283 |
3,999 |
LSE |
16:01:00 |
2043136 |
| 252 |
3,999 |
LSE |
16:02:02 |
2044845 |
| 161 |
3,998 |
LSE |
16:03:11 |
2046817 |
| 17 |
3,998 |
LSE |
16:03:31 |
2047335 |
| 96 |
3,998 |
LSE |
16:03:31 |
2047333 |
| 94 |
3,998 |
LSE |
16:03:31 |
2047331 |
| 61 |
3,998 |
LSE |
16:03:31 |
2047329 |
| 75 |
4,000 |
LSE |
16:06:27 |
2053091 |
| 133 |
4,000 |
LSE |
16:06:27 |
2053089 |
| 89 |
4,000 |
LSE |
16:06:27 |
2053087 |
| 776 |
4,000 |
LSE |
16:06:27 |
2053085 |
| 94 |
4,000 |
LSE |
16:06:27 |
2053083 |
| 38 |
4,000 |
LSE |
16:06:27 |
2053081 |
| 214 |
3,995 |
LSE |
16:08:48 |
2057305 |
| 22 |
3,995 |
LSE |
16:08:48 |
2057302 |
| 109 |
3,995 |
LSE |
16:10:59 |
2061431 |
| 174 |
3,995 |
LSE |
16:10:59 |
2061429 |
| 280 |
3,997 |
LSE |
16:12:41 |
2065036 |
| 35 |
3,999 |
LSE |
16:13:42 |
2066739 |
| 96 |
3,999 |
LSE |
16:13:57 |
2067118 |
| 235 |
3,999 |
LSE |
16:13:57 |
2067116 |
| 175 |
3,999 |
LSE |
16:13:57 |
2067114 |
| 116 |
3,999 |
LSE |
16:13:57 |
2067112 |
| 236 |
3,999 |
LSE |
16:13:57 |
2067110 |
| 96 |
3,999 |
LSE |
16:14:01 |
2067243 |
| 39 |
3,999 |
LSE |
16:14:01 |
2067245 |
| 94 |
3,999 |
LSE |
16:14:01 |
2067241 |
| 50 |
3,999 |
LSE |
16:14:01 |
2067239 |
| 96 |
3,999 |
LSE |
16:14:01 |
2067237 |
| 94 |
3,999 |
LSE |
16:14:01 |
2067235 |
| 53 |
3,999 |
LSE |
16:14:01 |
2067233 |
| 91 |
3,998 |
LSE |
16:14:44 |
2068443 |
| 127 |
3,998 |
LSE |
16:14:44 |
2068441 |
| 96 |
3,998 |
LSE |
16:14:44 |
2068439 |
| 94 |
3,998 |
LSE |
16:14:44 |
2068437 |
| 104 |
3,996 |
LSE |
16:14:49 |
2068601 |
| 94 |
3,996 |
LSE |
16:14:49 |
2068599 |
| 96 |
3,996 |
LSE |
16:14:49 |
2068597 |
| 52 |
3,996 |
LSE |
16:14:49 |
2068595 |
| 59 |
3,997 |
LSE |
16:15:52 |
2070781 |
| 89 |
3,997 |
LSE |
16:15:52 |
2070779 |
| 94 |
3,997 |
LSE |
16:15:52 |
2070777 |
| 161 |
3,997 |
LSE |
16:15:52 |
2070775 |
| 125 |
3,997 |
LSE |
16:15:52 |
2070773 |
| 96 |
3,997 |
LSE |
16:15:52 |
2070783 |
| 96 |
3,998 |
LSE |
16:16:53 |
2073006 |
| 145 |
3,998 |
LSE |
16:16:53 |
2073004 |
| 257 |
3,998 |
LSE |
16:16:53 |
2073002 |
| 68 |
3,997 |
LSE |
16:16:55 |
2073058 |
| 73 |
3,998 |
LSE |
16:16:55 |
2073046 |
| 94 |
3,998 |
LSE |
16:16:55 |
2073044 |
| 96 |
3,998 |
LSE |
16:16:55 |
2073042 |
| 54 |
3,998 |
LSE |
16:16:55 |
2073040 |
| 92 |
3,997 |
LSE |
16:17:02 |
2073248 |
| 22 |
3,998 |
LSE |
16:17:03 |
2073314 |
| 73 |
3,998 |
LSE |
16:17:09 |
2073542 |
| 111 |
3,998 |
LSE |
16:17:15 |
2073760 |
| 33 |
3,998 |
LSE |
16:17:15 |
2073758 |
| 93 |
3,998 |
LSE |
16:17:21 |
2073950 |
| 94 |
3,998 |
LSE |
16:17:21 |
2073948 |
| 523 |
3,998 |
LSE |
16:17:21 |
2073942 |
| 210 |
3,998 |
LSE |
16:17:21 |
2073940 |
| 42 |
3,998 |
LSE |
16:17:21 |
2073914 |
| 27 |
3,998 |
LSE |
16:17:21 |
2073912 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 22 |
45.19 |
ISE |
08:02:21 |
1473816 |
| 317 |
45.19 |
ISE |
08:02:21 |
1473814 |
| 698 |
45.24 |
ISE |
08:05:25 |
1478851 |
| 144 |
45.20 |
ISE |
08:05:43 |
1479407 |
| 253 |
45.20 |
ISE |
08:05:43 |
1479405 |
| 400 |
45.26 |
ISE |
08:06:27 |
1480682 |
| 115 |
45.26 |
ISE |
08:06:27 |
1480679 |
| 240 |
45.26 |
ISE |
08:06:27 |
1480677 |
| 260 |
45.24 |
ISE |
08:07:40 |
1482897 |
| 82 |
45.24 |
ISE |
08:07:40 |
1482895 |
| 388 |
45.22 |
ISE |
08:08:27 |
1483988 |
| 344 |
45.22 |
ISE |
08:09:58 |
1486101 |
| 300 |
45.27 |
ISE |
08:12:00 |
1489405 |
| 34 |
45.27 |
ISE |
08:12:00 |
1489407 |
| 37 |
45.27 |
ISE |
08:12:01 |
1489421 |
| 122 |
45.27 |
ISE |
08:12:01 |
1489419 |
| 122 |
45.27 |
ISE |
08:12:01 |
1489417 |
| 62 |
45.27 |
ISE |
08:12:01 |
1489415 |
| 140 |
45.29 |
ISE |
08:15:15 |
1494737 |
| 122 |
45.29 |
ISE |
08:15:15 |
1494735 |
| 122 |
45.29 |
ISE |
08:15:15 |
1494733 |
| 151 |
45.29 |
ISE |
08:15:15 |
1494721 |
| 150 |
45.29 |
ISE |
08:15:15 |
1494719 |
| 70 |
45.29 |
ISE |
08:15:15 |
1494717 |
| 106 |
45.34 |
ISE |
08:16:22 |
1496281 |
| 122 |
45.34 |
ISE |
08:16:22 |
1496277 |
| 150 |
45.34 |
ISE |
08:16:22 |
1496275 |
| 122 |
45.34 |
ISE |
08:16:22 |
1496279 |
| 404 |
45.33 |
ISE |
08:17:03 |
1497149 |
| 360 |
45.40 |
ISE |
08:19:15 |
1500189 |
| 139 |
45.39 |
ISE |
08:19:19 |
1500285 |
| 62 |
45.39 |
ISE |
08:19:19 |
1500280 |
| 184 |
45.39 |
ISE |
08:19:21 |
1500317 |
| 3 |
45.39 |
ISE |
08:19:56 |
1501256 |
| 338 |
45.39 |
ISE |
08:19:56 |
1501252 |
| 370 |
45.35 |
ISE |
08:22:54 |
1505370 |
| 333 |
45.34 |
ISE |
08:23:00 |
1505493 |
| 373 |
45.33 |
ISE |
08:23:54 |
1506559 |
| 397 |
45.32 |
ISE |
08:25:03 |
1508308 |
| 397 |
45.31 |
ISE |
08:25:59 |
1509916 |
| 150 |
45.36 |
ISE |
08:28:17 |
1513354 |
| 112 |
45.36 |
ISE |
08:28:17 |
1513358 |
| 122 |
45.36 |
ISE |
08:28:17 |
1513356 |
| 97 |
45.36 |
ISE |
08:28:25 |
1513572 |
| 60 |
45.36 |
ISE |
08:28:25 |
1513570 |
| 122 |
45.36 |
ISE |
08:28:25 |
1513568 |
| 122 |
45.36 |
ISE |
08:28:25 |
1513566 |
| 61 |
45.36 |
ISE |
08:28:25 |
1513564 |
| 10 |
45.36 |
ISE |
08:28:25 |
1513562 |
| 97 |
45.34 |
ISE |
08:28:28 |
1513641 |
| 122 |
45.34 |
ISE |
08:28:28 |
1513639 |
| 122 |
45.34 |
ISE |
08:28:28 |
1513637 |
| 402 |
45.32 |
ISE |
08:29:14 |
1514809 |
| 122 |
45.36 |
ISE |
08:36:05 |
1527973 |
| 122 |
45.36 |
ISE |
08:36:05 |
1527975 |
| 122 |
45.36 |
ISE |
08:36:05 |
1527971 |
| 370 |
45.37 |
ISE |
08:36:52 |
1529587 |
| 342 |
45.34 |
ISE |
08:38:07 |
1532493 |
| 375 |
45.30 |
ISE |
08:43:37 |
1542358 |
| 51 |
45.26 |
ISE |
08:49:53 |
1553152 |
| 337 |
45.26 |
ISE |
08:49:53 |
1553150 |
| 369 |
45.27 |
ISE |
08:52:27 |
1557745 |
| 218 |
45.27 |
ISE |
08:57:40 |
1567202 |
| 157 |
45.27 |
ISE |
08:57:40 |
1567200 |
| 18 |
45.28 |
ISE |
09:03:58 |
1575660 |
| 369 |
45.28 |
ISE |
09:03:58 |
1575658 |
| 367 |
45.28 |
ISE |
09:03:59 |
1575683 |
| 388 |
45.30 |
ISE |
09:05:48 |
1577996 |
| 12 |
45.27 |
ISE |
09:08:53 |
1582062 |
| 400 |
45.27 |
ISE |
09:08:53 |
1582060 |
| 150 |
45.34 |
ISE |
09:10:28 |
1586671 |
| 127 |
45.34 |
ISE |
09:10:28 |
1586667 |
| 127 |
45.34 |
ISE |
09:10:28 |
1586669 |
| 401 |
45.34 |
ISE |
09:10:28 |
1586665 |
| 82 |
45.34 |
ISE |
09:10:34 |
1586819 |
| 127 |
45.34 |
ISE |
09:10:34 |
1586817 |
| 62 |
45.34 |
ISE |
09:10:34 |
1586815 |
| 127 |
45.34 |
ISE |
09:10:34 |
1586813 |
| 122 |
45.34 |
ISE |
09:10:34 |
1586811 |
| 317 |
45.33 |
ISE |
09:10:34 |
1586809 |
| 52 |
45.33 |
ISE |
09:10:34 |
1586807 |
| 357 |
45.32 |
ISE |
09:10:42 |
1586977 |
| 251 |
45.31 |
ISE |
09:12:26 |
1589074 |
| 161 |
45.31 |
ISE |
09:12:26 |
1589072 |
| 381 |
45.30 |
ISE |
09:14:39 |
1591896 |
| 71 |
45.29 |
ISE |
09:18:21 |
1596229 |
| 288 |
45.29 |
ISE |
09:18:22 |
1596231 |
| 303 |
45.30 |
ISE |
09:20:14 |
1598805 |
| 90 |
45.30 |
ISE |
09:20:14 |
1598803 |
| 355 |
45.27 |
ISE |
09:23:38 |
1602623 |
| 640 |
45.27 |
ISE |
09:23:48 |
1602893 |
| 740 |
45.27 |
ISE |
09:23:48 |
1602889 |
| 408 |
45.26 |
ISE |
09:24:57 |
1604337 |
| 282 |
45.27 |
ISE |
09:26:35 |
1606153 |
| 81 |
45.27 |
ISE |
09:26:35 |
1606151 |
| 280 |
45.26 |
ISE |
09:27:43 |
1607512 |
| 109 |
45.26 |
ISE |
09:27:43 |
1607510 |
| 230 |
45.25 |
ISE |
09:30:13 |
1610387 |
| 133 |
45.25 |
ISE |
09:30:13 |
1610385 |
| 122 |
45.27 |
ISE |
09:35:23 |
1617426 |
| 435 |
45.30 |
ISE |
09:36:04 |
1618552 |
| 119 |
45.31 |
ISE |
09:36:07 |
1618640 |
| 1,600 |
45.31 |
ISE |
09:36:07 |
1618638 |
| 23 |
45.31 |
ISE |
09:36:07 |
1618636 |
| 60 |
45.31 |
ISE |
09:36:07 |
1618634 |
| 30 |
45.31 |
ISE |
09:36:07 |
1618632 |
| 122 |
45.31 |
ISE |
09:36:07 |
1618630 |
| 66 |
45.31 |
ISE |
09:36:07 |
1618628 |
| 150 |
45.31 |
ISE |
09:36:07 |
1618626 |
| 395 |
45.33 |
ISE |
09:41:09 |
1625463 |
| 331 |
45.33 |
ISE |
09:43:35 |
1629425 |
| 332 |
45.32 |
ISE |
09:43:59 |
1630000 |
| 361 |
45.32 |
ISE |
09:51:53 |
1640440 |
| 390 |
45.31 |
ISE |
09:53:31 |
1642503 |
| 127 |
45.29 |
ISE |
09:56:40 |
1646236 |
| 120 |
45.29 |
ISE |
09:56:40 |
1646234 |
| 23 |
45.29 |
ISE |
09:56:40 |
1646240 |
| 124 |
45.29 |
ISE |
09:56:40 |
1646238 |
| 197 |
45.25 |
ISE |
09:58:20 |
1648401 |
| 171 |
45.25 |
ISE |
09:58:20 |
1648399 |
| 19 |
45.24 |
ISE |
10:00:25 |
1651463 |
| 329 |
45.24 |
ISE |
10:00:25 |
1651461 |
| 13 |
45.24 |
ISE |
10:00:25 |
1651458 |
| 332 |
45.23 |
ISE |
10:02:12 |
1653769 |
| 29 |
45.25 |
ISE |
10:03:44 |
1655579 |
| 369 |
45.25 |
ISE |
10:03:44 |
1655577 |
| 341 |
45.23 |
ISE |
10:06:19 |
1659382 |
| 146 |
45.21 |
ISE |
10:07:51 |
1660898 |
| 7 |
45.21 |
ISE |
10:07:57 |
1661026 |
| 181 |
45.21 |
ISE |
10:07:57 |
1661028 |
| 5 |
45.30 |
ISE |
10:14:21 |
1667695 |
| 12 |
45.30 |
ISE |
10:14:21 |
1667693 |
| 12 |
45.30 |
ISE |
10:14:21 |
1667691 |
| 10 |
45.30 |
ISE |
10:14:21 |
1667689 |
| 62 |
45.30 |
ISE |
10:14:29 |
1667858 |
| 272 |
45.30 |
ISE |
10:14:29 |
1667856 |
| 48 |
45.30 |
ISE |
10:14:29 |
1667852 |
| 83 |
45.29 |
ISE |
10:14:36 |
1667953 |
| 305 |
45.29 |
ISE |
10:14:36 |
1667951 |
| 386 |
45.31 |
ISE |
10:18:30 |
1672244 |
| 21 |
45.31 |
ISE |
10:18:30 |
1672242 |
| 381 |
45.31 |
ISE |
10:19:39 |
1673508 |
| 185 |
45.31 |
ISE |
10:20:40 |
1674801 |
| 204 |
45.31 |
ISE |
10:20:40 |
1674799 |
| 385 |
45.26 |
ISE |
10:23:48 |
1678418 |
| 380 |
45.26 |
ISE |
10:24:56 |
1679550 |
| 384 |
45.25 |
ISE |
10:27:13 |
1681964 |
| 144 |
45.26 |
ISE |
10:33:47 |
1689406 |
| 150 |
45.26 |
ISE |
10:33:47 |
1689404 |
| 156 |
45.25 |
ISE |
10:33:58 |
1689513 |
| 237 |
45.25 |
ISE |
10:33:58 |
1689511 |
| 324 |
45.24 |
ISE |
10:35:11 |
1690781 |
| 32 |
45.24 |
ISE |
10:35:11 |
1690779 |
| 42 |
45.27 |
ISE |
10:36:38 |
1693922 |
| 144 |
45.27 |
ISE |
10:36:38 |
1693920 |
| 149 |
45.27 |
ISE |
10:36:38 |
1693918 |
| 150 |
45.27 |
ISE |
10:36:38 |
1693916 |
| 13 |
45.31 |
ISE |
10:43:59 |
1702860 |
| 125 |
45.31 |
ISE |
10:43:59 |
1702854 |
| 22 |
45.31 |
ISE |
10:43:59 |
1702856 |
| 14 |
45.31 |
ISE |
10:43:59 |
1702858 |
| 186 |
45.31 |
ISE |
10:43:59 |
1702852 |
| 55 |
45.30 |
ISE |
10:44:26 |
1703415 |
| 345 |
45.30 |
ISE |
10:45:18 |
1704389 |
| 260 |
45.28 |
ISE |
10:45:51 |
1705075 |
| 24 |
45.28 |
ISE |
10:45:51 |
1705073 |
| 61 |
45.28 |
ISE |
10:45:51 |
1705071 |
| 70 |
45.30 |
ISE |
10:47:26 |
1706987 |
| 311 |
45.30 |
ISE |
10:47:36 |
1707121 |
| 150 |
45.29 |
ISE |
10:48:21 |
1708126 |
| 100 |
45.29 |
ISE |
10:48:21 |
1708124 |
| 120 |
45.29 |
ISE |
10:48:44 |
1708698 |
| 375 |
45.30 |
ISE |
10:49:41 |
1710029 |
| 139 |
45.31 |
ISE |
10:51:30 |
1712602 |
| 183 |
45.31 |
ISE |
10:51:30 |
1712604 |
| 77 |
45.31 |
ISE |
10:51:30 |
1712596 |
| 390 |
45.32 |
ISE |
10:51:46 |
1712911 |
| 409 |
45.31 |
ISE |
10:53:47 |
1715120 |
| 34 |
45.32 |
ISE |
10:55:26 |
1717047 |
| 150 |
45.32 |
ISE |
10:55:26 |
1717045 |
| 180 |
45.32 |
ISE |
10:55:26 |
1717043 |
| 204 |
45.32 |
ISE |
10:55:26 |
1717039 |
| 196 |
45.32 |
ISE |
10:55:26 |
1717037 |
| 53 |
45.33 |
ISE |
10:56:08 |
1717875 |
| 150 |
45.33 |
ISE |
10:56:16 |
1718067 |
| 47 |
45.33 |
ISE |
10:56:16 |
1718065 |
| 92 |
45.33 |
ISE |
10:56:28 |
1718275 |
| 144 |
45.32 |
ISE |
10:56:45 |
1718628 |
| 109 |
45.32 |
ISE |
10:57:09 |
1719098 |
| 97 |
45.32 |
ISE |
10:57:09 |
1719096 |
| 244 |
45.28 |
ISE |
10:59:18 |
1721476 |
| 113 |
45.28 |
ISE |
10:59:18 |
1721478 |
| 197 |
45.26 |
ISE |
11:01:50 |
1723403 |
| 150 |
45.26 |
ISE |
11:01:50 |
1723401 |
| 362 |
45.26 |
ISE |
11:05:27 |
1725465 |
| 413 |
45.28 |
ISE |
11:06:17 |
1725981 |
| 6 |
45.28 |
ISE |
11:06:40 |
1726278 |
| 207 |
45.28 |
ISE |
11:06:40 |
1726276 |
| 60 |
45.28 |
ISE |
11:06:40 |
1726274 |
| 149 |
45.28 |
ISE |
11:06:40 |
1726272 |
| 180 |
45.28 |
ISE |
11:06:40 |
1726270 |
| 47 |
45.28 |
ISE |
11:06:40 |
1726268 |
| 150 |
45.28 |
ISE |
11:06:40 |
1726266 |
| 150 |
45.28 |
ISE |
11:06:40 |
1726264 |
| 156 |
45.25 |
ISE |
11:09:55 |
1728569 |
| 88 |
45.25 |
ISE |
11:09:55 |
1728571 |
| 150 |
45.25 |
ISE |
11:09:55 |
1728573 |
| 6 |
45.25 |
ISE |
11:09:55 |
1728575 |
| 67 |
45.27 |
ISE |
11:14:22 |
1730981 |
| 150 |
45.27 |
ISE |
11:14:22 |
1730979 |
| 150 |
45.27 |
ISE |
11:14:22 |
1730977 |
| 183 |
45.26 |
ISE |
11:14:28 |
1731038 |
| 52 |
45.26 |
ISE |
11:14:28 |
1731036 |
| 142 |
45.26 |
ISE |
11:14:28 |
1731034 |
| 61 |
45.26 |
ISE |
11:14:28 |
1731032 |
| 180 |
45.25 |
ISE |
11:16:27 |
1731989 |
| 150 |
45.25 |
ISE |
11:16:27 |
1731991 |
| 4 |
45.25 |
ISE |
11:16:27 |
1731993 |
| 305 |
45.25 |
ISE |
11:16:27 |
1731987 |
| 106 |
45.25 |
ISE |
11:16:27 |
1731985 |
| 60 |
45.24 |
ISE |
11:20:56 |
1734997 |
| 180 |
45.24 |
ISE |
11:20:56 |
1734995 |
| 149 |
45.24 |
ISE |
11:20:56 |
1734993 |
| 150 |
45.24 |
ISE |
11:20:56 |
1734991 |
| 31 |
45.24 |
ISE |
11:20:56 |
1734989 |
| 355 |
45.23 |
ISE |
11:21:46 |
1735587 |
| 64 |
45.22 |
ISE |
11:24:24 |
1736885 |
| 14 |
45.22 |
ISE |
11:24:24 |
1736883 |
| 307 |
45.22 |
ISE |
11:25:05 |
1737251 |
| 26 |
45.22 |
ISE |
11:25:05 |
1737249 |
| 49 |
45.28 |
ISE |
11:34:22 |
1742718 |
| 180 |
45.28 |
ISE |
11:34:22 |
1742716 |
| 150 |
45.28 |
ISE |
11:34:22 |
1742714 |
| 17 |
45.28 |
ISE |
11:34:30 |
1742811 |
| 150 |
45.28 |
ISE |
11:34:30 |
1742813 |
| 180 |
45.28 |
ISE |
11:34:30 |
1742815 |
| 146 |
45.28 |
ISE |
11:34:30 |
1742817 |
| 149 |
45.28 |
ISE |
11:34:30 |
1742819 |
| 150 |
45.28 |
ISE |
11:34:30 |
1742821 |
| 60 |
45.28 |
ISE |
11:34:30 |
1742825 |
| 29 |
45.28 |
ISE |
11:34:30 |
1742823 |
| 44 |
45.29 |
ISE |
11:39:18 |
1745535 |
| 400 |
45.29 |
ISE |
11:39:18 |
1745533 |
| 39 |
45.29 |
ISE |
11:39:18 |
1745531 |
| 149 |
45.29 |
ISE |
11:39:18 |
1745529 |
| 180 |
45.29 |
ISE |
11:39:18 |
1745527 |
| 11 |
45.29 |
ISE |
11:39:18 |
1745525 |
| 18 |
45.30 |
ISE |
11:41:23 |
1746789 |
| 20 |
45.30 |
ISE |
11:41:23 |
1746787 |
| 18 |
45.30 |
ISE |
11:41:23 |
1746785 |
| 294 |
45.30 |
ISE |
11:41:23 |
1746783 |
| 39 |
45.30 |
ISE |
11:44:01 |
1748269 |
| 280 |
45.30 |
ISE |
11:44:08 |
1748379 |
| 27 |
45.30 |
ISE |
11:44:08 |
1748377 |
| 6 |
45.30 |
ISE |
11:44:08 |
1748375 |
| 203 |
45.31 |
ISE |
11:45:06 |
1748987 |
| 150 |
45.31 |
ISE |
11:45:06 |
1748985 |
| 92 |
45.35 |
ISE |
11:47:27 |
1750281 |
| 165 |
45.35 |
ISE |
11:47:27 |
1750279 |
| 355 |
45.35 |
ISE |
11:47:43 |
1750407 |
| 355 |
45.36 |
ISE |
11:47:43 |
1750405 |
| 394 |
45.36 |
ISE |
11:47:43 |
1750398 |
| 51 |
45.34 |
ISE |
11:47:44 |
1750418 |
| 193 |
45.34 |
ISE |
11:47:44 |
1750422 |
| 247 |
45.34 |
ISE |
11:47:44 |
1750420 |
| 648 |
45.35 |
ISE |
11:47:44 |
1750414 |
| 392 |
45.35 |
ISE |
11:48:41 |
1750933 |
| 342 |
45.34 |
ISE |
11:48:43 |
1750959 |
| 49 |
45.34 |
ISE |
11:48:43 |
1750957 |
| 79 |
45.35 |
ISE |
11:49:30 |
1751520 |
| 286 |
45.35 |
ISE |
11:49:44 |
1751703 |
| 183 |
45.35 |
ISE |
11:49:50 |
1751759 |
| 188 |
45.35 |
ISE |
11:49:50 |
1751757 |
| 46 |
45.35 |
ISE |
11:49:51 |
1751764 |
| 400 |
45.35 |
ISE |
11:49:51 |
1751762 |
| 357 |
45.34 |
ISE |
11:50:09 |
1751984 |
| 105 |
45.29 |
ISE |
11:51:12 |
1752640 |
| 72 |
45.29 |
ISE |
11:51:21 |
1752750 |
| 405 |
45.30 |
ISE |
11:52:46 |
1753596 |
| 185 |
45.30 |
ISE |
11:54:29 |
1754719 |
| 150 |
45.30 |
ISE |
11:54:29 |
1754717 |
| 60 |
45.31 |
ISE |
11:55:35 |
1755414 |
| 225 |
45.31 |
ISE |
11:55:35 |
1755412 |
| 187 |
45.31 |
ISE |
11:55:35 |
1755410 |
| 188 |
45.31 |
ISE |
11:55:35 |
1755408 |
| 389 |
45.29 |
ISE |
11:59:04 |
1757531 |
| 182 |
45.28 |
ISE |
11:59:06 |
1757555 |
| 134 |
45.28 |
ISE |
11:59:08 |
1757600 |
| 77 |
45.28 |
ISE |
11:59:10 |
1757620 |
| 147 |
45.25 |
ISE |
12:01:50 |
1759898 |
| 225 |
45.25 |
ISE |
12:01:50 |
1759896 |
| 188 |
45.25 |
ISE |
12:01:50 |
1759894 |
| 3 |
45.25 |
ISE |
12:01:50 |
1759892 |
| 242 |
45.27 |
ISE |
12:08:33 |
1763899 |
| 356 |
45.28 |
ISE |
12:09:00 |
1764096 |
| 56 |
45.28 |
ISE |
12:10:49 |
1765118 |
| 162 |
45.28 |
ISE |
12:11:33 |
1765446 |
| 120 |
45.28 |
ISE |
12:11:33 |
1765444 |
| 57 |
45.28 |
ISE |
12:11:33 |
1765442 |
| 9 |
45.28 |
ISE |
12:15:07 |
1767164 |
| 67 |
45.28 |
ISE |
12:15:07 |
1767162 |
| 53 |
45.28 |
ISE |
12:15:07 |
1767160 |
| 121 |
45.28 |
ISE |
12:15:07 |
1767158 |
| 100 |
45.28 |
ISE |
12:15:56 |
1767648 |
| 201 |
45.27 |
ISE |
12:18:59 |
1769251 |
| 150 |
45.27 |
ISE |
12:18:59 |
1769245 |
| 18 |
45.29 |
ISE |
12:20:35 |
1770207 |
| 400 |
45.29 |
ISE |
12:20:35 |
1770205 |
| 60 |
45.34 |
ISE |
12:21:20 |
1770670 |
| 400 |
45.34 |
ISE |
12:21:20 |
1770666 |
| 23 |
45.34 |
ISE |
12:21:20 |
1770668 |
| 36 |
45.33 |
ISE |
12:21:22 |
1770684 |
| 171 |
45.33 |
ISE |
12:21:22 |
1770681 |
| 150 |
45.33 |
ISE |
12:21:22 |
1770679 |
| 360 |
45.33 |
ISE |
12:22:39 |
1771557 |
| 21 |
45.33 |
ISE |
12:22:39 |
1771553 |
| 60 |
45.32 |
ISE |
12:24:09 |
1772482 |
| 141 |
45.32 |
ISE |
12:24:09 |
1772480 |
| 8 |
45.32 |
ISE |
12:24:33 |
1772649 |
| 356 |
45.32 |
ISE |
12:24:33 |
1772647 |
| 123 |
45.29 |
ISE |
12:26:03 |
1773747 |
| 50 |
45.29 |
ISE |
12:26:03 |
1773745 |
| 210 |
45.29 |
ISE |
12:26:03 |
1773743 |
| 28 |
45.28 |
ISE |
12:26:46 |
1774143 |
| 88 |
45.28 |
ISE |
12:26:46 |
1774145 |
| 224 |
45.28 |
ISE |
12:26:46 |
1774141 |
| 82 |
45.28 |
ISE |
12:29:38 |
1775828 |
| 311 |
45.28 |
ISE |
12:29:38 |
1775826 |
| 176 |
45.33 |
ISE |
12:32:58 |
1778300 |
| 150 |
45.33 |
ISE |
12:32:58 |
1778298 |
| 175 |
45.33 |
ISE |
12:32:58 |
1778296 |
| 176 |
45.33 |
ISE |
12:32:58 |
1778294 |
| 97 |
45.33 |
ISE |
12:32:58 |
1778292 |
| 300 |
45.33 |
ISE |
12:32:58 |
1778290 |
| 368 |
45.32 |
ISE |
12:34:52 |
1779869 |
| 340 |
45.30 |
ISE |
12:36:27 |
1780621 |
| 412 |
45.31 |
ISE |
12:37:49 |
1781493 |
| 39 |
45.31 |
ISE |
12:38:10 |
1781716 |
| 346 |
45.31 |
ISE |
12:38:10 |
1781720 |
| 220 |
45.31 |
ISE |
12:38:10 |
1781718 |
| 106 |
45.31 |
ISE |
12:38:10 |
1781714 |
| 147 |
45.32 |
ISE |
12:40:10 |
1783117 |
| 60 |
45.32 |
ISE |
12:40:10 |
1783115 |
| 68 |
45.32 |
ISE |
12:40:10 |
1783113 |
| 220 |
45.32 |
ISE |
12:40:10 |
1783111 |
| 219 |
45.32 |
ISE |
12:40:10 |
1783109 |
| 30 |
45.32 |
ISE |
12:40:10 |
1783107 |
| 63 |
45.32 |
ISE |
12:40:10 |
1783105 |
| 64 |
45.35 |
ISE |
12:46:07 |
1786787 |
| 4 |
45.35 |
ISE |
12:46:07 |
1786784 |
| 179 |
45.35 |
ISE |
12:47:31 |
1788025 |
| 221 |
45.35 |
ISE |
12:47:31 |
1788023 |
| 419 |
45.36 |
ISE |
12:49:47 |
1789692 |
| 165 |
45.37 |
ISE |
12:50:00 |
1789849 |
| 142 |
45.37 |
ISE |
12:50:00 |
1789853 |
| 211 |
45.37 |
ISE |
12:50:00 |
1789851 |
| 219 |
45.37 |
ISE |
12:50:00 |
1789855 |
| 156 |
45.37 |
ISE |
12:50:00 |
1789857 |
| 111 |
45.36 |
ISE |
12:50:50 |
1790307 |
| 80 |
45.36 |
ISE |
12:50:59 |
1790381 |
| 194 |
45.36 |
ISE |
12:51:19 |
1790550 |
| 26 |
45.36 |
ISE |
12:51:19 |
1790548 |
| 85 |
45.36 |
ISE |
12:51:30 |
1790743 |
| 39 |
45.36 |
ISE |
12:51:30 |
1790741 |
| 165 |
45.36 |
ISE |
12:51:30 |
1790739 |
| 39 |
45.36 |
ISE |
12:51:30 |
1790737 |
| 51 |
45.36 |
ISE |
12:51:30 |
1790735 |
| 207 |
45.35 |
ISE |
12:56:00 |
1793188 |
| 150 |
45.35 |
ISE |
12:56:00 |
1793186 |
| 162 |
45.35 |
ISE |
12:56:00 |
1793192 |
| 206 |
45.35 |
ISE |
12:56:00 |
1793190 |
| 12 |
45.34 |
ISE |
12:59:27 |
1795225 |
| 152 |
45.35 |
ISE |
13:05:25 |
1799040 |
| 207 |
45.35 |
ISE |
13:05:25 |
1799038 |
| 206 |
45.34 |
ISE |
13:05:25 |
1799036 |
| 207 |
45.34 |
ISE |
13:05:25 |
1799034 |
| 150 |
45.34 |
ISE |
13:05:25 |
1799032 |
| 372 |
45.35 |
ISE |
13:05:25 |
1799030 |
| 181 |
45.35 |
ISE |
13:05:25 |
1799028 |
| 212 |
45.35 |
ISE |
13:05:25 |
1799026 |
| 400 |
45.39 |
ISE |
13:08:10 |
1800606 |
| 197 |
45.39 |
ISE |
13:08:10 |
1800604 |
| 150 |
45.39 |
ISE |
13:08:10 |
1800602 |
| 78 |
45.39 |
ISE |
13:08:45 |
1800916 |
| 268 |
45.39 |
ISE |
13:08:45 |
1800914 |
| 370 |
45.38 |
ISE |
13:09:35 |
1801685 |
| 111 |
45.38 |
ISE |
13:10:45 |
1802432 |
| 39 |
45.42 |
ISE |
13:12:00 |
1803384 |
| 207 |
45.42 |
ISE |
13:12:00 |
1803382 |
| 211 |
45.42 |
ISE |
13:12:00 |
1803380 |
| 206 |
45.42 |
ISE |
13:12:00 |
1803378 |
| 60 |
45.42 |
ISE |
13:12:00 |
1803376 |
| 300 |
45.42 |
ISE |
13:12:00 |
1803374 |
| 380 |
45.43 |
ISE |
13:12:00 |
1803369 |
| 150 |
45.50 |
ISE |
13:15:13 |
1805663 |
| 207 |
45.50 |
ISE |
13:15:13 |
1805661 |
| 206 |
45.50 |
ISE |
13:15:13 |
1805659 |
| 403 |
45.50 |
ISE |
13:15:13 |
1805657 |
| 370 |
45.50 |
ISE |
13:15:13 |
1805655 |
| 380 |
45.49 |
ISE |
13:15:14 |
1805672 |
| 266 |
45.48 |
ISE |
13:15:28 |
1805805 |
| 98 |
45.48 |
ISE |
13:15:28 |
1805803 |
| 3 |
45.48 |
ISE |
13:15:40 |
1805937 |
| 150 |
45.48 |
ISE |
13:15:40 |
1805935 |
| 207 |
45.48 |
ISE |
13:15:40 |
1805933 |
| 282 |
45.47 |
ISE |
13:16:18 |
1806459 |
| 117 |
45.47 |
ISE |
13:16:18 |
1806457 |
| 126 |
45.48 |
ISE |
13:20:20 |
1809127 |
| 282 |
45.48 |
ISE |
13:20:20 |
1809125 |
| 3 |
45.47 |
ISE |
13:20:47 |
1809569 |
| 207 |
45.47 |
ISE |
13:20:47 |
1809567 |
| 150 |
45.47 |
ISE |
13:20:47 |
1809565 |
| 343 |
45.47 |
ISE |
13:22:12 |
1810618 |
| 115 |
45.48 |
ISE |
13:24:30 |
1812307 |
| 39 |
45.48 |
ISE |
13:24:30 |
1812309 |
| 207 |
45.48 |
ISE |
13:24:30 |
1812311 |
| 147 |
45.48 |
ISE |
13:24:30 |
1812313 |
| 159 |
45.47 |
ISE |
13:25:38 |
1812972 |
| 216 |
45.47 |
ISE |
13:26:52 |
1814002 |
| 359 |
45.45 |
ISE |
13:28:20 |
1815070 |
| 130 |
45.44 |
ISE |
13:29:50 |
1816577 |
| 202 |
45.44 |
ISE |
13:29:50 |
1816575 |
| 92 |
45.44 |
ISE |
13:32:12 |
1818630 |
| 150 |
45.44 |
ISE |
13:32:12 |
1818627 |
| 97 |
45.44 |
ISE |
13:32:23 |
1818799 |
| 56 |
45.45 |
ISE |
13:32:59 |
1819375 |
| 61 |
45.45 |
ISE |
13:32:59 |
1819373 |
| 65 |
45.46 |
ISE |
13:34:04 |
1820336 |
| 150 |
45.47 |
ISE |
13:35:48 |
1821717 |
| 357 |
45.47 |
ISE |
13:35:48 |
1821711 |
| 150 |
45.47 |
ISE |
13:35:48 |
1821713 |
| 556 |
45.47 |
ISE |
13:35:48 |
1821715 |
| 133 |
45.48 |
ISE |
13:37:01 |
1822670 |
| 49 |
45.49 |
ISE |
13:38:12 |
1823801 |
| 57 |
45.49 |
ISE |
13:38:14 |
1823821 |
| 329 |
45.49 |
ISE |
13:38:14 |
1823819 |
| 86 |
45.49 |
ISE |
13:38:30 |
1824110 |
| 154 |
45.49 |
ISE |
13:38:30 |
1824108 |
| 150 |
45.49 |
ISE |
13:38:30 |
1824106 |
| 154 |
45.49 |
ISE |
13:39:00 |
1824558 |
| 70 |
45.49 |
ISE |
13:39:00 |
1824550 |
| 150 |
45.49 |
ISE |
13:39:00 |
1824552 |
| 155 |
45.49 |
ISE |
13:39:00 |
1824554 |
| 158 |
45.49 |
ISE |
13:39:00 |
1824556 |
| 204 |
45.49 |
ISE |
13:39:00 |
1824560 |
| 60 |
45.49 |
ISE |
13:39:00 |
1824562 |
| 247 |
45.49 |
ISE |
13:39:00 |
1824564 |
| 198 |
45.50 |
ISE |
13:40:00 |
1825482 |
| 194 |
45.52 |
ISE |
13:40:40 |
1826002 |
| 72 |
45.52 |
ISE |
13:40:40 |
1826000 |
| 208 |
45.53 |
ISE |
13:43:43 |
1828110 |
| 182 |
45.53 |
ISE |
13:43:43 |
1828108 |
| 7 |
45.53 |
ISE |
13:45:33 |
1829517 |
| 384 |
45.53 |
ISE |
13:45:33 |
1829519 |
| 399 |
45.54 |
ISE |
13:45:33 |
1829515 |
| 396 |
45.55 |
ISE |
13:45:33 |
1829512 |
| 412 |
45.52 |
ISE |
13:46:11 |
1830010 |
| 402 |
45.52 |
ISE |
13:47:35 |
1831089 |
| 387 |
45.48 |
ISE |
13:49:00 |
1832260 |
| 253 |
45.49 |
ISE |
13:50:03 |
1833460 |
| 150 |
45.49 |
ISE |
13:50:03 |
1833458 |
| 7 |
45.55 |
ISE |
13:54:20 |
1836950 |
| 198 |
45.55 |
ISE |
13:54:20 |
1836948 |
| 193 |
45.55 |
ISE |
13:54:20 |
1836946 |
| 150 |
45.55 |
ISE |
13:54:20 |
1836944 |
| 402 |
45.54 |
ISE |
13:54:44 |
1837357 |
| 185 |
45.50 |
ISE |
14:00:21 |
1842765 |
| 150 |
45.49 |
ISE |
14:00:58 |
1843309 |
| 239 |
45.49 |
ISE |
14:00:58 |
1843311 |
| 150 |
45.47 |
ISE |
14:04:53 |
1846863 |
| 410 |
45.47 |
ISE |
14:04:53 |
1846857 |
| 562 |
45.47 |
ISE |
14:04:53 |
1846861 |
| 18 |
45.47 |
ISE |
14:04:53 |
1846859 |
| 145 |
45.47 |
ISE |
14:06:13 |
1848575 |
| 148 |
45.47 |
ISE |
14:06:13 |
1848577 |
| 40 |
45.47 |
ISE |
14:06:13 |
1848580 |
| 70 |
45.47 |
ISE |
14:06:13 |
1848567 |
| 282 |
45.47 |
ISE |
14:06:13 |
1848569 |
| 9 |
45.43 |
ISE |
14:06:40 |
1849498 |
| 91 |
45.43 |
ISE |
14:06:40 |
1849496 |
| 59 |
45.43 |
ISE |
14:06:40 |
1849488 |
| 138 |
45.43 |
ISE |
14:06:40 |
1849486 |
| 108 |
45.43 |
ISE |
14:06:40 |
1849484 |
| 131 |
45.44 |
ISE |
14:06:40 |
1849439 |
| 399 |
45.45 |
ISE |
14:06:58 |
1849969 |
| 364 |
45.47 |
ISE |
14:08:15 |
1851970 |
| 244 |
45.46 |
ISE |
14:12:37 |
1856219 |
| 18 |
45.46 |
ISE |
14:12:37 |
1856217 |
| 116 |
45.46 |
ISE |
14:12:37 |
1856215 |
| 245 |
45.42 |
ISE |
14:14:25 |
1857991 |
| 48 |
45.42 |
ISE |
14:14:44 |
1858291 |
| 96 |
45.42 |
ISE |
14:14:44 |
1858293 |
| 150 |
45.44 |
ISE |
14:21:11 |
1865175 |
| 374 |
45.45 |
ISE |
14:22:00 |
1866123 |
| 257 |
45.46 |
ISE |
14:25:57 |
1870118 |
| 90 |
45.46 |
ISE |
14:25:57 |
1870116 |
| 43 |
45.46 |
ISE |
14:26:05 |
1870293 |
| 344 |
45.45 |
ISE |
14:30:00 |
1875948 |
| 39 |
45.44 |
ISE |
14:30:49 |
1879743 |
| 148 |
45.44 |
ISE |
14:30:49 |
1879741 |
| 145 |
45.44 |
ISE |
14:30:49 |
1879739 |
| 4 |
45.44 |
ISE |
14:30:49 |
1879737 |
| 250 |
45.44 |
ISE |
14:30:49 |
1879735 |
| 150 |
45.44 |
ISE |
14:30:49 |
1879733 |
| 209 |
45.40 |
ISE |
14:31:03 |
1880322 |
| 111 |
45.40 |
ISE |
14:31:03 |
1880320 |
| 37 |
45.40 |
ISE |
14:31:12 |
1880667 |
| 71 |
45.42 |
ISE |
14:32:20 |
1883127 |
| 144 |
45.42 |
ISE |
14:32:20 |
1883125 |
| 148 |
45.42 |
ISE |
14:32:20 |
1883123 |
| 145 |
45.42 |
ISE |
14:32:20 |
1883121 |
| 36 |
45.42 |
ISE |
14:32:20 |
1883119 |
| 120 |
45.41 |
ISE |
14:32:28 |
1883413 |
| 11 |
45.41 |
ISE |
14:32:28 |
1883411 |
| 122 |
45.42 |
ISE |
14:32:58 |
1884273 |
| 55 |
45.42 |
ISE |
14:32:58 |
1884271 |
| 226 |
45.42 |
ISE |
14:32:58 |
1884269 |
| 259 |
45.40 |
ISE |
14:33:09 |
1884570 |
| 103 |
45.40 |
ISE |
14:33:09 |
1884568 |
| 45 |
45.40 |
ISE |
14:33:13 |
1884657 |
| 150 |
45.40 |
ISE |
14:33:13 |
1884655 |
| 113 |
45.40 |
ISE |
14:33:13 |
1884653 |
| 78 |
45.40 |
ISE |
14:33:19 |
1884864 |
| 297 |
45.36 |
ISE |
14:34:24 |
1887117 |
| 61 |
45.36 |
ISE |
14:34:24 |
1887115 |
| 393 |
45.36 |
ISE |
14:35:53 |
1889615 |
| 27 |
45.36 |
ISE |
14:36:13 |
1890341 |
| 74 |
45.36 |
ISE |
14:36:13 |
1890339 |
| 27 |
45.36 |
ISE |
14:36:13 |
1890337 |
| 101 |
45.36 |
ISE |
14:36:13 |
1890335 |
| 128 |
45.36 |
ISE |
14:36:13 |
1890333 |
| 148 |
45.39 |
ISE |
14:37:10 |
1892140 |
| 107 |
45.39 |
ISE |
14:37:10 |
1892144 |
| 144 |
45.39 |
ISE |
14:37:10 |
1892142 |
| 145 |
45.39 |
ISE |
14:37:10 |
1892138 |
| 43 |
45.39 |
ISE |
14:37:10 |
1892136 |
| 60 |
45.44 |
ISE |
14:39:20 |
1895980 |
| 150 |
45.44 |
ISE |
14:39:20 |
1895978 |
| 145 |
45.44 |
ISE |
14:39:20 |
1895976 |
| 144 |
45.44 |
ISE |
14:39:20 |
1895974 |
| 36 |
45.44 |
ISE |
14:39:20 |
1895972 |
| 368 |
45.43 |
ISE |
14:40:09 |
1897293 |
| 255 |
45.45 |
ISE |
14:42:11 |
1900203 |
| 150 |
45.45 |
ISE |
14:42:25 |
1900578 |
| 98 |
45.43 |
ISE |
14:44:33 |
1903912 |
| 150 |
45.43 |
ISE |
14:44:33 |
1903910 |
| 145 |
45.43 |
ISE |
14:44:33 |
1903908 |
| 246 |
45.44 |
ISE |
14:44:33 |
1903906 |
| 143 |
45.44 |
ISE |
14:44:33 |
1903904 |
| 347 |
45.45 |
ISE |
14:45:50 |
1905913 |
| 332 |
45.44 |
ISE |
14:46:16 |
1906832 |
| 135 |
45.44 |
ISE |
14:47:10 |
1908089 |
| 60 |
45.44 |
ISE |
14:47:10 |
1908087 |
| 145 |
45.44 |
ISE |
14:47:10 |
1908085 |
| 144 |
45.44 |
ISE |
14:47:10 |
1908083 |
| 148 |
45.44 |
ISE |
14:47:10 |
1908081 |
| 150 |
45.44 |
ISE |
14:47:10 |
1908079 |
| 191 |
45.42 |
ISE |
14:48:00 |
1909494 |
| 150 |
45.42 |
ISE |
14:48:00 |
1909492 |
| 235 |
45.43 |
ISE |
14:49:42 |
1912773 |
| 150 |
45.43 |
ISE |
14:49:42 |
1912771 |
| 388 |
45.43 |
ISE |
14:50:19 |
1913834 |
| 6 |
45.43 |
ISE |
14:50:19 |
1913832 |
| 345 |
45.42 |
ISE |
14:51:59 |
1917085 |
| 109 |
45.44 |
ISE |
14:52:30 |
1918184 |
| 17 |
45.44 |
ISE |
14:52:30 |
1918182 |
| 150 |
45.44 |
ISE |
14:52:30 |
1918180 |
| 60 |
45.44 |
ISE |
14:52:30 |
1918178 |
| 144 |
45.44 |
ISE |
14:52:30 |
1918176 |
| 145 |
45.44 |
ISE |
14:52:30 |
1918172 |
| 89 |
45.44 |
ISE |
14:52:30 |
1918170 |
| 148 |
45.44 |
ISE |
14:52:30 |
1918174 |
| 148 |
45.46 |
ISE |
14:55:31 |
1923349 |
| 144 |
45.46 |
ISE |
14:55:31 |
1923347 |
| 145 |
45.46 |
ISE |
14:55:31 |
1923345 |
| 31 |
45.46 |
ISE |
14:55:31 |
1923343 |
| 97 |
45.47 |
ISE |
14:55:31 |
1923351 |
| 34 |
45.46 |
ISE |
14:55:31 |
1923341 |
| 369 |
45.46 |
ISE |
14:55:31 |
1923339 |
| 359 |
45.46 |
ISE |
14:56:23 |
1924824 |
| 196 |
45.45 |
ISE |
14:56:43 |
1925320 |
| 150 |
45.45 |
ISE |
14:56:43 |
1925318 |
| 130 |
45.45 |
ISE |
14:57:03 |
1925695 |
| 281 |
45.45 |
ISE |
14:57:03 |
1925693 |
| 349 |
45.43 |
ISE |
14:58:07 |
1927639 |
| 29 |
45.43 |
ISE |
14:58:13 |
1927993 |
| 144 |
45.43 |
ISE |
14:58:13 |
1927991 |
| 148 |
45.43 |
ISE |
14:58:13 |
1927989 |
| 145 |
45.43 |
ISE |
14:58:13 |
1927987 |
| 172 |
45.40 |
ISE |
14:58:35 |
1928671 |
| 120 |
45.40 |
ISE |
14:58:35 |
1928669 |
| 393 |
45.44 |
ISE |
15:00:20 |
1932962 |
| 890 |
45.44 |
ISE |
15:00:24 |
1933083 |
| 335 |
45.45 |
ISE |
15:00:53 |
1934330 |
| 1,277 |
45.45 |
ISE |
15:00:58 |
1934423 |
| 381 |
45.44 |
ISE |
15:01:04 |
1934638 |
| 53 |
45.42 |
ISE |
15:01:55 |
1936180 |
| 144 |
45.42 |
ISE |
15:01:55 |
1936178 |
| 148 |
45.42 |
ISE |
15:01:55 |
1936176 |
| 145 |
45.42 |
ISE |
15:01:55 |
1936174 |
| 30 |
45.42 |
ISE |
15:03:52 |
1939871 |
| 144 |
45.42 |
ISE |
15:03:52 |
1939869 |
| 148 |
45.42 |
ISE |
15:03:52 |
1939867 |
| 145 |
45.42 |
ISE |
15:03:52 |
1939865 |
| 150 |
45.42 |
ISE |
15:03:52 |
1939863 |
| 333 |
45.40 |
ISE |
15:04:18 |
1940707 |
| 64 |
45.41 |
ISE |
15:04:18 |
1940694 |
| 145 |
45.41 |
ISE |
15:04:18 |
1940692 |
| 176 |
45.41 |
ISE |
15:04:18 |
1940690 |
| 410 |
45.37 |
ISE |
15:04:23 |
1940968 |
| 102 |
45.36 |
ISE |
15:04:25 |
1941063 |
| 95 |
45.36 |
ISE |
15:04:26 |
1941091 |
| 150 |
45.36 |
ISE |
15:04:26 |
1941075 |
| 15 |
45.36 |
ISE |
15:04:26 |
1941073 |
| 71 |
45.37 |
ISE |
15:05:48 |
1943879 |
| 150 |
45.37 |
ISE |
15:05:48 |
1943877 |
| 44 |
45.37 |
ISE |
15:05:48 |
1943875 |
| 75 |
45.37 |
ISE |
15:05:48 |
1943873 |
| 68 |
45.36 |
ISE |
15:06:35 |
1945360 |
| 97 |
45.36 |
ISE |
15:06:35 |
1945358 |
| 68 |
45.36 |
ISE |
15:06:35 |
1945356 |
| 150 |
45.36 |
ISE |
15:06:35 |
1945354 |
| 150 |
45.38 |
ISE |
15:07:43 |
1947683 |
| 200 |
45.45 |
ISE |
15:09:38 |
1951045 |
| 150 |
45.45 |
ISE |
15:09:38 |
1951043 |
| 150 |
45.45 |
ISE |
15:09:39 |
1951053 |
| 14 |
45.45 |
ISE |
15:09:39 |
1951051 |
| 74 |
45.45 |
ISE |
15:10:05 |
1951975 |
| 150 |
45.45 |
ISE |
15:10:05 |
1951973 |
| 144 |
45.45 |
ISE |
15:10:05 |
1951971 |
| 148 |
45.45 |
ISE |
15:10:05 |
1951968 |
| 145 |
45.45 |
ISE |
15:10:05 |
1951966 |
| 144 |
45.45 |
ISE |
15:10:05 |
1951958 |
| 145 |
45.45 |
ISE |
15:10:05 |
1951956 |
| 148 |
45.45 |
ISE |
15:10:05 |
1951954 |
| 150 |
45.45 |
ISE |
15:10:05 |
1951952 |
| 376 |
45.44 |
ISE |
15:10:11 |
1952199 |
| 144 |
45.42 |
ISE |
15:10:51 |
1954055 |
| 150 |
45.42 |
ISE |
15:10:51 |
1954053 |
| 17 |
45.42 |
ISE |
15:10:51 |
1954059 |
| 145 |
45.42 |
ISE |
15:10:51 |
1954057 |
| 217 |
45.40 |
ISE |
15:12:06 |
1956280 |
| 123 |
45.40 |
ISE |
15:12:06 |
1956278 |
| 24 |
45.41 |
ISE |
15:13:10 |
1958179 |
| 150 |
45.41 |
ISE |
15:13:10 |
1958177 |
| 144 |
45.41 |
ISE |
15:13:10 |
1958175 |
| 185 |
45.41 |
ISE |
15:13:10 |
1958173 |
| 145 |
45.41 |
ISE |
15:13:10 |
1958171 |
| 77 |
45.41 |
ISE |
15:13:10 |
1958169 |
| 82 |
45.38 |
ISE |
15:14:28 |
1960387 |
| 19 |
45.38 |
ISE |
15:14:28 |
1960385 |
| 50 |
45.38 |
ISE |
15:14:28 |
1960379 |
| 203 |
45.38 |
ISE |
15:14:28 |
1960377 |
| 29 |
45.38 |
ISE |
15:14:28 |
1960375 |
| 145 |
45.40 |
ISE |
15:17:02 |
1964724 |
| 185 |
45.40 |
ISE |
15:17:02 |
1964726 |
| 108 |
45.40 |
ISE |
15:17:02 |
1964728 |
| 98 |
45.40 |
ISE |
15:18:37 |
1967322 |
| 392 |
45.40 |
ISE |
15:18:46 |
1967567 |
| 279 |
45.40 |
ISE |
15:18:46 |
1967565 |
| 14 |
45.39 |
ISE |
15:19:02 |
1968172 |
| 185 |
45.39 |
ISE |
15:19:02 |
1968169 |
| 145 |
45.39 |
ISE |
15:19:02 |
1968167 |
| 66 |
45.39 |
ISE |
15:19:02 |
1968164 |
| 386 |
45.39 |
ISE |
15:19:02 |
1968153 |
| 86 |
45.40 |
ISE |
15:20:20 |
1970711 |
| 144 |
45.40 |
ISE |
15:20:20 |
1970709 |
| 145 |
45.40 |
ISE |
15:20:20 |
1970707 |
| 14 |
45.42 |
ISE |
15:21:27 |
1972978 |
| 231 |
45.42 |
ISE |
15:21:27 |
1972980 |
| 152 |
45.42 |
ISE |
15:21:27 |
1972982 |
| 22 |
45.41 |
ISE |
15:21:32 |
1973049 |
| 127 |
45.41 |
ISE |
15:22:08 |
1974419 |
| 145 |
45.41 |
ISE |
15:22:08 |
1974417 |
| 75 |
45.41 |
ISE |
15:22:08 |
1974415 |
| 341 |
45.41 |
ISE |
15:22:08 |
1974397 |
| 109 |
45.39 |
ISE |
15:23:26 |
1976789 |
| 166 |
45.39 |
ISE |
15:23:27 |
1976796 |
| 145 |
45.39 |
ISE |
15:24:12 |
1978295 |
| 93 |
45.39 |
ISE |
15:24:12 |
1978293 |
| 83 |
45.39 |
ISE |
15:24:12 |
1978290 |
| 390 |
45.38 |
ISE |
15:24:41 |
1979925 |
| 145 |
45.39 |
ISE |
15:25:40 |
1984108 |
| 62 |
45.39 |
ISE |
15:25:40 |
1984106 |
| 113 |
45.39 |
ISE |
15:25:40 |
1984112 |
| 144 |
45.39 |
ISE |
15:25:40 |
1984110 |
| 139 |
45.39 |
ISE |
15:25:40 |
1984114 |
| 268 |
45.41 |
ISE |
15:26:35 |
1985440 |
| 115 |
45.41 |
ISE |
15:26:35 |
1985438 |
| 393 |
45.40 |
ISE |
15:26:46 |
1985714 |
| 92 |
45.42 |
ISE |
15:28:37 |
1988968 |
| 300 |
45.42 |
ISE |
15:28:37 |
1988966 |
| 19 |
45.42 |
ISE |
15:28:37 |
1988964 |
| 200 |
45.42 |
ISE |
15:30:02 |
1991542 |
| 150 |
45.42 |
ISE |
15:30:02 |
1991540 |
| 145 |
45.42 |
ISE |
15:30:06 |
1991731 |
| 150 |
45.42 |
ISE |
15:30:06 |
1991733 |
| 49 |
45.42 |
ISE |
15:30:06 |
1991729 |
| 366 |
45.42 |
ISE |
15:30:06 |
1991727 |
| 6 |
45.41 |
ISE |
15:30:17 |
1992171 |
| 402 |
45.41 |
ISE |
15:30:17 |
1992173 |
| 48 |
45.40 |
ISE |
15:32:01 |
1995811 |
| 174 |
45.40 |
ISE |
15:32:01 |
1995809 |
| 150 |
45.40 |
ISE |
15:32:01 |
1995807 |
| 92 |
45.40 |
ISE |
15:32:06 |
1995937 |
| 145 |
45.40 |
ISE |
15:32:06 |
1995935 |
| 144 |
45.40 |
ISE |
15:32:06 |
1995933 |
| 121 |
45.40 |
ISE |
15:32:06 |
1995931 |
| 358 |
45.39 |
ISE |
15:32:06 |
1995928 |
| 292 |
45.41 |
ISE |
15:33:55 |
1998564 |
| 353 |
45.41 |
ISE |
15:34:08 |
1998878 |
| 120 |
45.41 |
ISE |
15:34:08 |
1998876 |
| 30 |
45.41 |
ISE |
15:34:08 |
1998874 |
| 174 |
45.40 |
ISE |
15:34:27 |
1999458 |
| 150 |
45.40 |
ISE |
15:34:27 |
1999456 |
| 78 |
45.40 |
ISE |
15:34:27 |
1999460 |
| 398 |
45.40 |
ISE |
15:34:27 |
1999437 |
| 79 |
45.38 |
ISE |
15:34:50 |
2000195 |
| 150 |
45.38 |
ISE |
15:34:50 |
2000193 |
| 145 |
45.38 |
ISE |
15:34:50 |
2000191 |
| 381 |
45.38 |
ISE |
15:34:50 |
2000187 |
| 403 |
45.34 |
ISE |
15:35:39 |
2001498 |
| 116 |
45.38 |
ISE |
15:37:00 |
2003885 |
| 174 |
45.38 |
ISE |
15:37:00 |
2003883 |
| 144 |
45.38 |
ISE |
15:37:00 |
2003881 |
| 150 |
45.38 |
ISE |
15:37:00 |
2003879 |
| 390 |
45.37 |
ISE |
15:37:00 |
2003877 |
| 141 |
45.38 |
ISE |
15:38:10 |
2006169 |
| 150 |
45.38 |
ISE |
15:38:10 |
2006167 |
| 60 |
45.38 |
ISE |
15:38:10 |
2006165 |
| 144 |
45.38 |
ISE |
15:38:10 |
2006163 |
| 174 |
45.38 |
ISE |
15:38:10 |
2006161 |
| 145 |
45.38 |
ISE |
15:38:10 |
2006155 |
| 24 |
45.38 |
ISE |
15:38:10 |
2006159 |
| 55 |
45.38 |
ISE |
15:38:10 |
2006157 |
| 162 |
45.35 |
ISE |
15:39:38 |
2008604 |
| 192 |
45.35 |
ISE |
15:39:38 |
2008602 |
| 150 |
45.37 |
ISE |
15:40:40 |
2010350 |
| 144 |
45.37 |
ISE |
15:40:40 |
2010348 |
| 174 |
45.37 |
ISE |
15:40:40 |
2010346 |
| 145 |
45.37 |
ISE |
15:40:40 |
2010344 |
| 57 |
45.37 |
ISE |
15:40:40 |
2010342 |
| 96 |
45.37 |
ISE |
15:40:50 |
2010649 |
| 116 |
45.37 |
ISE |
15:40:50 |
2010647 |
| 81 |
45.37 |
ISE |
15:40:50 |
2010655 |
| 145 |
45.37 |
ISE |
15:40:50 |
2010651 |
| 174 |
45.37 |
ISE |
15:40:50 |
2010653 |
| 355 |
45.35 |
ISE |
15:41:08 |
2011222 |
| 53 |
45.35 |
ISE |
15:41:08 |
2011220 |
| 56 |
45.37 |
ISE |
15:43:27 |
2014536 |
| 150 |
45.37 |
ISE |
15:43:27 |
2014534 |
| 132 |
45.37 |
ISE |
15:43:27 |
2014532 |
| 496 |
45.36 |
ISE |
15:43:43 |
2014948 |
| 264 |
45.35 |
ISE |
15:43:44 |
2014953 |
| 39 |
45.35 |
ISE |
15:43:44 |
2014951 |
| 238 |
45.36 |
ISE |
15:44:38 |
2016255 |
| 150 |
45.36 |
ISE |
15:44:38 |
2016253 |
| 172 |
45.35 |
ISE |
15:44:49 |
2016564 |
| 180 |
45.35 |
ISE |
15:44:49 |
2016562 |
| 301 |
45.35 |
ISE |
15:45:24 |
2017369 |
| 294 |
45.35 |
ISE |
15:45:31 |
2017641 |
| 75 |
45.35 |
ISE |
15:45:31 |
2017639 |
| 69 |
45.35 |
ISE |
15:45:59 |
2018431 |
| 131 |
45.37 |
ISE |
15:46:50 |
2019797 |
| 60 |
45.37 |
ISE |
15:46:50 |
2019795 |
| 145 |
45.37 |
ISE |
15:46:50 |
2019793 |
| 207 |
45.37 |
ISE |
15:46:50 |
2019791 |
| 150 |
45.37 |
ISE |
15:46:50 |
2019789 |
| 144 |
45.37 |
ISE |
15:46:50 |
2019787 |
| 223 |
45.35 |
ISE |
15:48:09 |
2021889 |
| 150 |
45.35 |
ISE |
15:48:09 |
2021887 |
| 251 |
45.34 |
ISE |
15:48:20 |
2022255 |
| 150 |
45.34 |
ISE |
15:48:20 |
2022253 |
| 412 |
45.36 |
ISE |
15:49:30 |
2024334 |
| 39 |
45.35 |
ISE |
15:49:34 |
2024477 |
| 298 |
45.35 |
ISE |
15:49:34 |
2024475 |
| 150 |
45.31 |
ISE |
15:50:28 |
2025906 |
| 150 |
45.31 |
ISE |
15:50:28 |
2025882 |
| 191 |
45.31 |
ISE |
15:50:28 |
2025884 |
| 14 |
45.34 |
ISE |
15:52:12 |
2028867 |
| 174 |
45.34 |
ISE |
15:52:12 |
2028865 |
| 144 |
45.34 |
ISE |
15:52:12 |
2028863 |
| 145 |
45.34 |
ISE |
15:52:12 |
2028861 |
| 150 |
45.34 |
ISE |
15:52:12 |
2028859 |
| 78 |
45.33 |
ISE |
15:52:51 |
2029611 |
| 117 |
45.34 |
ISE |
15:53:09 |
2029987 |
| 188 |
45.34 |
ISE |
15:53:10 |
2030060 |
| 145 |
45.34 |
ISE |
15:53:10 |
2030058 |
| 100 |
45.34 |
ISE |
15:53:10 |
2030035 |
| 11 |
45.34 |
ISE |
15:53:10 |
2030031 |
| 12 |
45.34 |
ISE |
15:53:10 |
2030029 |
| 6 |
45.34 |
ISE |
15:53:10 |
2030033 |
| 11 |
45.34 |
ISE |
15:53:10 |
2030016 |
| 262 |
45.34 |
ISE |
15:53:10 |
2030014 |
| 45 |
45.34 |
ISE |
15:53:10 |
2030012 |
| 220 |
45.34 |
ISE |
15:53:10 |
2030010 |
| 217 |
45.31 |
ISE |
15:53:29 |
2030473 |
| 150 |
45.31 |
ISE |
15:53:29 |
2030471 |
| 112 |
45.31 |
ISE |
15:55:00 |
2032165 |
| 144 |
45.31 |
ISE |
15:55:00 |
2032161 |
| 39 |
45.31 |
ISE |
15:55:00 |
2032159 |
| 174 |
45.31 |
ISE |
15:55:00 |
2032157 |
| 145 |
45.31 |
ISE |
15:55:00 |
2032155 |
| 60 |
45.31 |
ISE |
15:55:00 |
2032163 |
| 148 |
45.30 |
ISE |
15:55:27 |
2032985 |
| 206 |
45.30 |
ISE |
15:55:27 |
2032983 |
| 6 |
45.31 |
ISE |
15:56:10 |
2033970 |
| 40 |
45.31 |
ISE |
15:56:10 |
2033968 |
| 174 |
45.31 |
ISE |
15:56:10 |
2033966 |
| 181 |
45.31 |
ISE |
15:56:10 |
2033964 |
| 349 |
45.31 |
ISE |
15:56:10 |
2033962 |
| 181 |
45.31 |
ISE |
15:57:37 |
2035943 |
| 181 |
45.31 |
ISE |
15:57:37 |
2035941 |
| 174 |
45.31 |
ISE |
15:57:37 |
2035939 |
| 19 |
45.31 |
ISE |
15:57:37 |
2035937 |
| 318 |
45.31 |
ISE |
15:57:37 |
2035935 |
| 318 |
45.32 |
ISE |
15:58:50 |
2037396 |
| 84 |
45.32 |
ISE |
15:58:50 |
2037394 |
| 181 |
45.33 |
ISE |
15:59:32 |
2038372 |
| 181 |
45.33 |
ISE |
15:59:32 |
2038370 |
| 174 |
45.33 |
ISE |
15:59:32 |
2038374 |
| 181 |
45.34 |
ISE |
16:00:49 |
2042609 |
| 181 |
45.34 |
ISE |
16:00:49 |
2042607 |
| 174 |
45.34 |
ISE |
16:00:49 |
2042605 |
| 356 |
45.34 |
ISE |
16:00:49 |
2042603 |
| 386 |
45.34 |
ISE |
16:01:00 |
2043134 |
| 97 |
45.35 |
ISE |
16:01:26 |
2043946 |
| 181 |
45.35 |
ISE |
16:01:26 |
2043944 |
| 174 |
45.35 |
ISE |
16:01:26 |
2043942 |
| 150 |
45.35 |
ISE |
16:01:26 |
2043940 |
| 150 |
45.34 |
ISE |
16:02:02 |
2044859 |
| 174 |
45.34 |
ISE |
16:02:02 |
2044857 |
| 181 |
45.34 |
ISE |
16:02:02 |
2044855 |
| 229 |
45.34 |
ISE |
16:02:02 |
2044861 |
| 92 |
45.34 |
ISE |
16:02:02 |
2044865 |
| 31 |
45.34 |
ISE |
16:02:02 |
2044863 |
| 150 |
45.33 |
ISE |
16:02:02 |
2044849 |
| 124 |
45.34 |
ISE |
16:02:02 |
2044851 |
| 181 |
45.34 |
ISE |
16:02:02 |
2044853 |
| 380 |
45.34 |
ISE |
16:02:02 |
2044847 |
| 38 |
45.33 |
ISE |
16:02:32 |
2045875 |
| 181 |
45.33 |
ISE |
16:02:32 |
2045863 |
| 181 |
45.33 |
ISE |
16:02:32 |
2045861 |
| 150 |
45.33 |
ISE |
16:02:32 |
2045859 |
| 404 |
45.33 |
ISE |
16:02:38 |
2046063 |
| 246 |
45.33 |
ISE |
16:02:41 |
2046138 |
| 52 |
45.33 |
ISE |
16:02:41 |
2046136 |
| 174 |
45.33 |
ISE |
16:02:41 |
2046134 |
| 150 |
45.33 |
ISE |
16:02:41 |
2046132 |
| 347 |
45.32 |
ISE |
16:03:24 |
2047118 |
| 150 |
45.31 |
ISE |
16:03:54 |
2047978 |
| 176 |
45.31 |
ISE |
16:03:54 |
2047980 |
| 81 |
45.31 |
ISE |
16:04:28 |
2049170 |
| 281 |
45.31 |
ISE |
16:04:28 |
2049168 |
| 180 |
45.31 |
ISE |
16:04:41 |
2049572 |
| 181 |
45.31 |
ISE |
16:04:41 |
2049570 |
| 119 |
45.31 |
ISE |
16:04:41 |
2049564 |
| 174 |
45.34 |
ISE |
16:06:24 |
2053001 |
| 181 |
45.34 |
ISE |
16:06:24 |
2052999 |
| 181 |
45.34 |
ISE |
16:06:24 |
2052997 |
| 232 |
45.34 |
ISE |
16:06:24 |
2052995 |
| 81 |
45.34 |
ISE |
16:06:24 |
2052993 |
| 38 |
45.32 |
ISE |
16:06:35 |
2053311 |
| 331 |
45.32 |
ISE |
16:06:35 |
2053313 |
| 254 |
45.33 |
ISE |
16:06:35 |
2053308 |
| 150 |
45.33 |
ISE |
16:06:35 |
2053306 |
| 33 |
45.31 |
ISE |
16:07:32 |
2055027 |
| 181 |
45.31 |
ISE |
16:07:32 |
2055025 |
| 174 |
45.31 |
ISE |
16:07:32 |
2055023 |
| 181 |
45.31 |
ISE |
16:07:32 |
2055021 |
| 111 |
45.31 |
ISE |
16:07:32 |
2055019 |
| 150 |
45.30 |
ISE |
16:07:32 |
2055017 |
| 181 |
45.30 |
ISE |
16:07:32 |
2055015 |
| 181 |
45.30 |
ISE |
16:07:32 |
2055013 |
| 174 |
45.30 |
ISE |
16:07:32 |
2055011 |
| 181 |
45.30 |
ISE |
16:08:15 |
2056357 |
| 181 |
45.30 |
ISE |
16:08:15 |
2056355 |
| 273 |
45.30 |
ISE |
16:08:15 |
2056361 |
| 232 |
45.30 |
ISE |
16:08:15 |
2056359 |
| 11 |
45.30 |
ISE |
16:08:35 |
2056919 |
| 254 |
45.30 |
ISE |
16:08:35 |
2056917 |
| 181 |
45.30 |
ISE |
16:08:35 |
2056915 |
| 181 |
45.30 |
ISE |
16:08:35 |
2056913 |
| 372 |
45.29 |
ISE |
16:08:48 |
2057298 |
| 229 |
45.29 |
ISE |
16:09:04 |
2057957 |
| 181 |
45.29 |
ISE |
16:09:04 |
2057955 |
| 181 |
45.29 |
ISE |
16:09:04 |
2057953 |
| 92 |
45.29 |
ISE |
16:09:04 |
2057951 |
| 181 |
45.29 |
ISE |
16:09:42 |
2059113 |
| 181 |
45.29 |
ISE |
16:09:42 |
2059111 |
| 86 |
45.29 |
ISE |
16:09:42 |
2059119 |
| 217 |
45.29 |
ISE |
16:09:42 |
2059115 |
| 93 |
45.29 |
ISE |
16:09:42 |
2059117 |
| 162 |
45.28 |
ISE |
16:09:42 |
2059109 |
| 338 |
45.28 |
ISE |
16:09:48 |
2059316 |
| 174 |
45.28 |
ISE |
16:09:48 |
2059314 |
| 346 |
45.29 |
ISE |
16:10:14 |
2060099 |
| 5 |
45.29 |
ISE |
16:10:23 |
2060512 |
| 181 |
45.29 |
ISE |
16:10:23 |
2060510 |
| 217 |
45.29 |
ISE |
16:10:23 |
2060508 |
| 181 |
45.29 |
ISE |
16:10:23 |
2060506 |
| 28 |
45.29 |
ISE |
16:10:59 |
2061460 |
| 354 |
45.29 |
ISE |
16:10:59 |
2061462 |
| 87 |
45.29 |
ISE |
16:10:59 |
2061458 |
| 181 |
45.29 |
ISE |
16:10:59 |
2061456 |
| 217 |
45.29 |
ISE |
16:10:59 |
2061454 |
| 393 |
45.29 |
ISE |
16:10:59 |
2061443 |
| 99 |
45.29 |
ISE |
16:11:14 |
2062044 |
| 141 |
45.29 |
ISE |
16:11:21 |
2062243 |
| 1,225 |
45.30 |
ISE |
16:11:36 |
2062704 |
| 98 |
45.29 |
ISE |
16:11:48 |
2063210 |
| 137 |
45.31 |
ISE |
16:12:23 |
2064487 |
| 238 |
45.31 |
ISE |
16:12:23 |
2064485 |
| 100 |
45.31 |
ISE |
16:12:30 |
2064706 |
| 226 |
45.31 |
ISE |
16:12:30 |
2064704 |
| 227 |
45.31 |
ISE |
16:12:30 |
2064702 |
| 150 |
45.35 |
ISE |
16:13:30 |
2066384 |
| 227 |
45.35 |
ISE |
16:13:30 |
2066382 |
| 226 |
45.35 |
ISE |
16:13:30 |
2066380 |
| 258 |
45.35 |
ISE |
16:13:30 |
2066386 |
| 162 |
45.35 |
ISE |
16:13:30 |
2066388 |
| 120 |
45.35 |
ISE |
16:13:30 |
2066378 |
| 209 |
45.35 |
ISE |
16:13:30 |
2066376 |
| 60 |
45.34 |
ISE |
16:13:30 |
2066371 |
| 300 |
45.34 |
ISE |
16:13:30 |
2066369 |
| 258 |
45.34 |
ISE |
16:13:52 |
2066995 |
| 226 |
45.34 |
ISE |
16:13:52 |
2066993 |
| 255 |
45.34 |
ISE |
16:13:52 |
2066991 |
| 217 |
45.34 |
ISE |
16:13:52 |
2066989 |
| 226 |
45.31 |
ISE |
16:14:46 |
2068494 |
| 227 |
45.31 |
ISE |
16:14:46 |
2068492 |
| 278 |
45.31 |
ISE |
16:14:46 |
2068490 |
| 170 |
45.31 |
ISE |
16:14:46 |
2068481 |
| 226 |
45.31 |
ISE |
16:14:46 |
2068479 |
| 150 |
45.31 |
ISE |
16:14:46 |
2068477 |
| 227 |
45.31 |
ISE |
16:14:46 |
2068475 |
| 375 |
45.29 |
ISE |
16:15:59 |
2070961 |
| 152 |
45.29 |
ISE |
16:16:03 |
2071229 |
| 227 |
45.29 |
ISE |
16:16:03 |
2071227 |
| 238 |
45.29 |
ISE |
16:16:03 |
2071225 |
| 2 |
45.29 |
ISE |
16:16:03 |
2071223 |
| 404 |
45.29 |
ISE |
16:16:03 |
2071221 |
| 331 |
45.29 |
ISE |
16:16:03 |
2071214 |
| 93 |
45.29 |
ISE |
16:16:09 |
2071483 |
| 82 |
45.29 |
ISE |
16:16:09 |
2071481 |
| 226 |
45.29 |
ISE |
16:16:09 |
2071479 |
| 227 |
45.29 |
ISE |
16:16:09 |
2071477 |
| 178 |
45.29 |
ISE |
16:16:09 |
2071475 |
| 1,365 |
45.30 |
ISE |
16:16:51 |
2072906 |
| 95 |
45.30 |
ISE |
16:17:09 |
2073519 |
| 89 |
45.30 |
ISE |
16:17:09 |
2073523 |
| 234 |
45.30 |
ISE |
16:17:09 |
2073521 |
| 33 |
45.30 |
ISE |
16:17:54 |
2074761 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.